74,425€
-3,41%
Echtzeit-Aktienkurs Block Inc
Bid:
Ask:
Aktienkurse zur Block Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,05 | 77,20 | 74,35 | 74,35 | -3,50% | 120,00 |
| 11.11.2026 | 77,05 | 78,10 | 77,05 | 77,05 | 0,39% | 232,00 |
| 10.11.2026 | 78,70 | 78,80 | 75,70 | 76,75 | -2,60% | 172,00 |
| 09.11.2026 | 76,55 | 79,20 | 76,55 | 78,80 | 2,94% | 50,00 |
| 06.11.2026 | 75,20 | 76,55 | 73,85 | 76,55 | 1,86% | 150,00 |
| 05.11.2026 | 77,00 | 78,20 | 73,80 | 75,15 | -3,59% | 569,00 |
| 04.11.2026 | 71,75 | 78,30 | 71,75 | 77,95 | 15,65% | 931,00 |
| 03.11.2026 | 68,30 | 68,30 | 67,40 | 67,40 | -1,75% | 405,00 |
| 02.11.2026 | 68,05 | 69,65 | 68,00 | 68,60 | 0,59% | 10,00 |
| 30.10.2026 | 67,95 | 68,20 | 67,65 | 68,20 | -0,66% | 103,00 |
| 29.10.2026 | 67,25 | 68,85 | 67,25 | 68,65 | 2,39% | 100,00 |
| 28.10.2026 | 66,50 | 67,10 | 66,50 | 67,05 | 0,07% | - |
| 27.10.2026 | 66,45 | 67,10 | 66,45 | 67,00 | 0,68% | 30,00 |
| 26.10.2026 | 67,10 | 67,15 | 66,35 | 66,55 | -2,35% | 100,00 |
| 23.10.2026 | 70,10 | 70,10 | 68,15 | 68,15 | -3,13% | - |
| 22.10.2026 | 68,80 | 70,35 | 68,80 | 70,35 | 0,86% | - |
| 21.10.2026 | 69,40 | 70,35 | 69,40 | 69,75 | 0,43% | - |
| 20.10.2026 | 68,65 | 70,25 | 68,65 | 69,45 | 0,43% | 55,00 |
| 19.10.2026 | 69,50 | 70,60 | 68,95 | 69,15 | -0,07% | 100,00 |
| 16.10.2026 | 70,70 | 71,30 | 69,20 | 69,20 | -2,81% | 23,00 |
| 15.10.2026 | 67,15 | 71,20 | 67,15 | 71,20 | 4,94% | - |
| 14.10.2026 | 68,25 | 68,25 | 67,15 | 67,85 | -0,88% | 55,00 |
| 13.10.2026 | 68,35 | 68,50 | 68,25 | 68,45 | -0,29% | 330,00 |
| 12.10.2026 | 69,00 | 69,15 | 68,65 | 68,65 | -0,87% | - |
| 09.10.2026 | 66,50 | 69,25 | 66,50 | 69,25 | 3,67% | 1.615,00 |
| 08.10.2026 | 67,35 | 67,35 | 66,30 | 66,80 | -1,69% | 2,00 |
| 07.10.2026 | 67,60 | 68,45 | 67,30 | 67,95 | 0,15% | 100,00 |
| 06.10.2026 | 67,75 | 68,15 | 67,70 | 67,85 | -0,22% | 20,00 |
| 05.10.2026 | 65,95 | 68,05 | 65,95 | 68,00 | 2,95% | - |
| 02.10.2026 | 65,60 | 66,95 | 65,60 | 66,05 | 0,53% | 2.650,00 |
| 01.10.2026 | 65,00 | 65,70 | 65,00 | 65,70 | 1,00% | 15,00 |
| 30.09.2026 | 65,10 | 65,10 | 64,75 | 65,05 | -0,38% | - |
| 29.09.2026 | 64,20 | 65,30 | 64,20 | 65,30 | 1,32% | 140,00 |
| 28.09.2026 | 66,10 | 66,10 | 64,45 | 64,45 | -4,09% | - |
| 25.09.2026 | 66,50 | 67,30 | 66,50 | 67,20 | -0,07% | 494,00 |
| 24.09.2026 | 65,30 | 67,25 | 65,00 | 67,25 | 2,59% | 705,00 |
| 23.09.2026 | 67,55 | 67,85 | 65,50 | 65,55 | -3,18% | 110,00 |
| 22.09.2026 | 67,65 | 69,05 | 67,65 | 67,70 | -0,22% | 15,00 |
| 21.09.2026 | 66,45 | 67,85 | 66,45 | 67,85 | 2,26% | - |
| 18.09.2026 | 66,45 | 66,75 | 66,35 | 66,35 | -0,67% | 133,00 |
| 17.09.2026 | 66,90 | 67,30 | 66,80 | 66,80 | 0,00% | - |
| 16.09.2026 | 67,40 | 67,40 | 66,00 | 66,80 | -1,33% | 167,00 |
| 15.09.2026 | 68,35 | 68,65 | 67,70 | 67,70 | -1,53% | 23,00 |
| 14.09.2026 | 67,80 | 69,00 | 67,80 | 68,75 | 0,66% | 124,00 |
| 11.09.2026 | 67,40 | 68,45 | 67,40 | 68,30 | 0,44% | 12,00 |
| 10.09.2026 | 68,05 | 68,20 | 67,15 | 68,00 | -0,51% | - |
| 09.09.2026 | 68,30 | 68,50 | 67,85 | 68,35 | -0,87% | 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 |