67,225€
-2,50%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 68,65 | 69,18 | 67,38 | 67,50 | -2,10% | 100,00 |
| 08.09.2026 | 70,20 | 70,20 | 68,95 | 68,95 | -2,20% | 20,00 |
| 07.09.2026 | 70,70 | 70,70 | 69,75 | 70,50 | -1,12% | 40,00 |
| 04.09.2026 | 71,00 | 71,60 | 70,95 | 71,30 | -0,35% | 11,00 |
| 03.09.2026 | 69,80 | 72,35 | 69,80 | 71,55 | 0,42% | 264,00 |
| 02.09.2026 | 66,85 | 71,25 | 66,85 | 71,25 | 6,03% | 40,00 |
| 01.09.2026 | 70,40 | 70,40 | 67,20 | 67,20 | -4,75% | 50,00 |
| 31.08.2026 | 71,30 | 71,40 | 70,00 | 70,55 | -2,15% | 144,00 |
| 28.08.2026 | 72,80 | 73,40 | 71,75 | 72,10 | -1,37% | 260,00 |
| 27.08.2026 | 71,30 | 73,10 | 70,60 | 73,10 | 2,31% | 93,00 |
| 26.08.2026 | 70,80 | 71,45 | 70,30 | 71,45 | 1,06% | 82,00 |
| 25.08.2026 | 69,60 | 70,70 | 69,60 | 70,70 | 1,07% | - |
| 24.08.2026 | 69,70 | 71,55 | 69,00 | 69,95 | -0,36% | 111,00 |
| 21.08.2026 | 68,20 | 70,20 | 67,80 | 70,20 | 2,26% | 245,00 |
| 20.08.2026 | 69,40 | 69,70 | 68,25 | 68,65 | -0,94% | 35,00 |
| 19.08.2026 | 68,10 | 69,65 | 68,10 | 69,30 | 0,65% | 5,00 |
| 18.08.2026 | 68,70 | 69,65 | 68,30 | 68,85 | -0,65% | 30,00 |
| 17.08.2026 | 71,30 | 71,30 | 69,25 | 69,30 | -3,21% | - |
| 14.08.2026 | 71,30 | 71,75 | 71,30 | 71,60 | -0,76% | 50,00 |
| 13.08.2026 | 67,70 | 72,15 | 67,70 | 72,15 | 6,02% | 525,00 |
| 12.08.2026 | 68,25 | 68,25 | 67,40 | 68,05 | -0,15% | 1.000,00 |
| 11.08.2026 | 68,20 | 68,50 | 68,05 | 68,15 | -0,37% | - |
| 10.08.2026 | 69,10 | 69,10 | 68,25 | 68,40 | 0,37% | 353,00 |
| 07.08.2026 | 69,00 | 69,20 | 67,50 | 68,15 | -1,09% | 181,00 |
| 06.08.2026 | 71,60 | 74,00 | 68,50 | 68,90 | -5,62% | 1.402,00 |
| 05.08.2026 | 73,10 | 75,00 | 72,95 | 73,00 | -0,54% | 246,00 |
| 04.08.2026 | 71,50 | 73,60 | 70,95 | 73,40 | 3,31% | 321,00 |
| 03.08.2026 | 70,40 | 71,25 | 69,45 | 71,05 | 1,07% | 195,00 |
| 31.07.2026 | 71,80 | 71,80 | 70,30 | 70,30 | -1,88% | 153,00 |
| 30.07.2026 | 71,00 | 71,65 | 70,60 | 71,65 | 0,14% | 54,00 |
| 29.07.2026 | 72,05 | 72,95 | 71,55 | 71,55 | -1,31% | 412,00 |
| 28.07.2026 | 70,85 | 72,50 | 70,75 | 72,50 | 2,26% | 3.848,00 |
| 27.07.2026 | 68,20 | 70,90 | 68,20 | 70,90 | 4,57% | 100,00 |
| 24.07.2026 | 66,40 | 68,40 | 66,40 | 67,80 | 0,22% | 150,00 |
| 23.07.2026 | 67,10 | 67,85 | 67,10 | 67,65 | -0,22% | 220,00 |
| 22.07.2026 | 69,80 | 70,00 | 67,80 | 67,80 | -3,35% | 530,00 |
| 21.07.2026 | 69,75 | 70,25 | 69,40 | 70,15 | 0,65% | - |
| 20.07.2026 | 69,50 | 70,30 | 69,30 | 69,70 | -0,36% | 235,00 |
| 17.07.2026 | 69,50 | 70,55 | 69,50 | 69,95 | -1,34% | - |
| 16.07.2026 | 70,70 | 71,60 | 70,55 | 70,90 | -0,42% | 77,00 |
| 15.07.2026 | 71,20 | 73,00 | 69,20 | 71,20 | 1,86% | 662,00 |
| 14.07.2026 | 68,45 | 70,70 | 68,40 | 69,90 | 1,30% | 111,00 |
| 13.07.2026 | 66,80 | 69,00 | 66,80 | 69,00 | 2,07% | 110,00 |
| 10.07.2026 | 67,30 | 69,20 | 67,30 | 67,60 | -0,07% | 207,00 |
| 09.07.2026 | 66,65 | 67,80 | 65,85 | 67,65 | 0,97% | 68,00 |
| 08.07.2026 | 67,85 | 67,85 | 66,20 | 67,00 | -0,96% | 35,00 |
| 07.07.2026 | 68,00 | 69,90 | 67,65 | 67,65 | -1,96% | 1.145,00 |
| 06.07.2026 | 68,40 | 69,25 | 68,15 | 69,00 | 0,95% | 110,00 |
| 03.07.2026 | 68,80 | 68,95 | 68,35 | 68,35 | -0,73% | 100,00 |
| 02.07.2026 | 67,40 | 70,45 | 67,40 | 68,85 | 1,40% | 305,00 |
| 01.07.2026 | 66,20 | 67,90 | 66,20 | 67,90 | 1,95% | - |
| 30.06.2026 | 69,05 | 69,05 | 66,55 | 66,60 | -1,99% | 340,00 |
| 29.06.2026 | 68,45 | 68,65 | 67,95 | 67,95 | -0,15% | 107,00 |
| 26.06.2026 | 65,00 | 68,05 | 64,25 | 68,05 | 4,37% | 295,00 |
| 25.06.2026 | 66,50 | 66,50 | 65,20 | 65,20 | -2,25% | 337,00 |
| 24.06.2026 | 63,85 | 67,50 | 63,20 | 66,70 | 4,46% | 347,00 |
| 23.06.2026 | 62,50 | 63,95 | 62,50 | 63,85 | -0,08% | 163,00 |
| 22.06.2026 | 63,60 | 64,40 | 63,60 | 63,90 | 0,16% | 107,00 |
| 19.06.2026 | 64,90 | 64,90 | 63,35 | 63,80 | -2,15% | 318,00 |
| 18.06.2026 | 64,00 | 65,20 | 63,70 | 65,20 | 2,76% | 168,00 |
| 17.06.2026 | 64,15 | 65,45 | 63,45 | 63,45 | -1,09% | 741,00 |
| 16.06.2026 | 63,85 | 65,00 | 63,80 | 64,15 | 0,23% | 386,00 |
| 15.06.2026 | 61,90 | 64,00 | 61,15 | 64,00 | 6,58% | 185,00 |
| 12.06.2026 | 60,05 | 60,30 | 59,65 | 60,05 | 0,67% | 160,00 |
| 11.06.2026 | 58,20 | 59,65 | 57,00 | 59,65 | 2,93% | 130,00 |
| 10.06.2026 | 58,70 | 58,70 | 57,95 | 57,95 | -2,03% | 217,00 |
| 09.06.2026 | 60,55 | 60,70 | 58,15 | 59,15 | -2,07% | 124,00 |
| 08.06.2026 | 58,95 | 60,65 | 58,55 | 60,40 | 1,94% | 1.121,00 |
| 05.06.2026 | 60,10 | 60,10 | 59,00 | 59,25 | -2,87% | 57,00 |
| 04.06.2026 | 59,95 | 61,00 | 59,90 | 61,00 | 1,33% | 24,00 |
| 03.06.2026 | 64,85 | 64,85 | 60,10 | 60,20 | -5,94% | 191,00 |
| 02.06.2026 | 64,50 | 64,85 | 63,80 | 64,00 | -1,99% | 460,00 |
| 01.06.2026 | 64,90 | 66,50 | 64,70 | 65,30 | 1,01% | 719,00 |
| 29.05.2026 | 63,50 | 65,20 | 63,50 | 64,65 | 1,25% | 181,00 |
| 28.05.2026 | 60,60 | 63,85 | 60,60 | 63,85 | 4,16% | 128,00 |
| 27.05.2026 | 59,15 | 61,35 | 59,15 | 61,30 | 3,11% | 100,00 |
| 26.05.2026 | 58,65 | 59,45 | 58,15 | 59,45 | 2,41% | 792,00 |
| 25.05.2026 | 58,55 | 58,55 | 57,75 | 58,05 | -0,77% | 815,00 |
| 22.05.2026 | 59,05 | 59,15 | 58,00 | 58,50 | -0,68% | 30,00 |
| 21.05.2026 | 60,65 | 60,65 | 58,90 | 58,90 | -3,28% | 881,00 |
| 20.05.2026 | 59,45 | 61,60 | 58,75 | 60,90 | 2,44% | - |
| 19.05.2026 | 60,25 | 60,65 | 59,45 | 59,45 | -1,82% | 80,00 |
| 18.05.2026 | 60,35 | 61,10 | 59,70 | 60,55 | 0,25% | 352,00 |
| 15.05.2026 | 60,10 | 61,10 | 60,10 | 60,40 | -1,23% | 426,00 |
| 14.05.2026 | 59,65 | 61,15 | 59,65 | 61,15 | 1,92% | 362,00 |
| 13.05.2026 | 61,35 | 61,35 | 60,00 | 60,00 | -3,23% | 123,00 |
| 11.05.2026 | 63,95 | 63,95 | 62,00 | 62,00 | -2,52% | 511,00 |
| 08.05.2026 | 63,55 | 65,70 | 63,00 | 63,60 | 6,62% | 1.627,00 |
| 07.05.2026 | 60,15 | 60,75 | 59,65 | 59,65 | -0,83% | 610,00 |
| 06.05.2026 | 60,55 | 61,45 | 59,60 | 60,15 | -1,31% | 270,00 |
| 05.05.2026 | 61,25 | 61,90 | 60,15 | 60,95 | -0,65% | 341,00 |
| 04.05.2026 | 61,00 | 61,90 | 61,00 | 61,35 | 2,51% | 548,00 |
| 30.04.2026 | 58,95 | 59,85 | 58,50 | 59,85 | 0,42% | 41,00 |
| 29.04.2026 | 59,25 | 59,60 | 59,00 | 59,60 | 0,34% | 180,00 |
| 28.04.2026 | 60,55 | 60,65 | 59,35 | 59,40 | -2,46% | 227,00 |
| 27.04.2026 | 61,00 | 61,10 | 60,55 | 60,90 | -0,41% | 498,00 |
| 24.04.2026 | 59,80 | 61,15 | 59,60 | 61,15 | 2,69% | 70,00 |
| 23.04.2026 | 61,10 | 61,10 | 58,95 | 59,55 | -3,56% | 233,00 |
| 22.04.2026 | 61,35 | 62,00 | 61,35 | 61,75 | 1,06% | - |
| 21.04.2026 | 62,40 | 62,65 | 61,10 | 61,10 | -2,24% | 48,00 |