60,525€
3,91%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 58,20 | 60,60 | 58,15 | 60,60 | 4,03% | 643,00 |
| 16.04.2026 | 57,45 | 58,30 | 57,45 | 58,25 | 0,95% | 454,00 |
| 15.04.2026 | 55,85 | 57,70 | 55,85 | 57,70 | 2,85% | 20,00 |
| 14.04.2026 | 54,45 | 56,20 | 54,45 | 56,10 | 2,84% | 80,00 |
| 13.04.2026 | 51,90 | 54,55 | 51,90 | 54,55 | 3,02% | 160,00 |
| 10.04.2026 | 53,20 | 53,20 | 52,50 | 52,95 | -0,84% | 82,00 |
| 09.04.2026 | 53,20 | 53,40 | 51,55 | 53,40 | -0,65% | 69,00 |
| 08.04.2026 | 54,20 | 55,25 | 53,75 | 53,75 | 4,37% | 443,00 |
| 07.04.2026 | 51,65 | 52,05 | 51,50 | 51,50 | -0,17% | 200,00 |
| 02.04.2026 | 50,30 | 51,59 | 50,14 | 51,59 | 0,43% | 50,00 |
| 01.04.2026 | 52,24 | 52,43 | 51,37 | 51,37 | -1,33% | 3.340,00 |
| 31.03.2026 | 50,07 | 52,06 | 50,07 | 52,06 | 4,48% | 415,00 |
| 30.03.2026 | 48,41 | 49,83 | 48,41 | 49,83 | 2,87% | 475,00 |
| 27.03.2026 | 51,43 | 51,43 | 48,44 | 48,44 | -6,65% | 493,00 |
| 26.03.2026 | 51,61 | 52,42 | 51,16 | 51,89 | 0,17% | 138,00 |
| 25.03.2026 | 52,37 | 53,24 | 51,80 | 51,80 | -0,02% | 166,00 |
| 24.03.2026 | 52,51 | 52,51 | 51,18 | 51,81 | -1,52% | 13,00 |
| 23.03.2026 | 50,74 | 53,06 | 50,74 | 52,61 | 2,61% | 216,00 |
| 20.03.2026 | 50,52 | 51,79 | 50,44 | 51,27 | 0,81% | 80,00 |
| 19.03.2026 | 50,00 | 50,86 | 49,75 | 50,86 | 1,01% | 285,00 |
| 18.03.2026 | 52,51 | 52,78 | 50,35 | 50,35 | -2,67% | 823,00 |
| 17.03.2026 | 51,59 | 52,36 | 51,59 | 51,73 | -0,42% | 57,00 |
| 16.03.2026 | 52,49 | 52,49 | 51,95 | 51,95 | -0,61% | - |
| 13.03.2026 | 52,08 | 53,34 | 52,08 | 52,27 | 0,44% | 122,00 |
| 12.03.2026 | 54,72 | 54,72 | 52,04 | 52,04 | -6,67% | 250,00 |
| 11.03.2026 | 56,62 | 56,68 | 55,08 | 55,76 | -1,12% | 300,00 |
| 10.03.2026 | 56,11 | 56,79 | 56,11 | 56,39 | 0,27% | 442,00 |
| 09.03.2026 | 55,60 | 56,24 | 55,20 | 56,24 | -1,95% | 540,00 |
| 06.03.2026 | 57,93 | 58,31 | 56,50 | 57,36 | -1,09% | 1.987,00 |
| 05.03.2026 | 55,95 | 57,99 | 55,95 | 57,99 | 3,37% | 1.193,00 |
| 04.03.2026 | 53,31 | 56,10 | 53,31 | 56,10 | 3,60% | 1.464,00 |
| 03.03.2026 | 54,27 | 55,65 | 53,40 | 54,15 | -1,42% | 2.811,00 |
| 02.03.2026 | 52,81 | 55,19 | 51,82 | 54,93 | 1,80% | 1.772,00 |
| 27.02.2026 | 57,06 | 57,12 | 52,69 | 53,96 | 17,10% | 6.033,00 |
| 26.02.2026 | 43,92 | 46,08 | 43,92 | 46,08 | 5,07% | 630,00 |
| 25.02.2026 | 43,06 | 44,01 | 43,06 | 43,86 | 1,16% | 252,00 |
| 24.02.2026 | 42,55 | 43,72 | 42,50 | 43,35 | 1,17% | 1.260,00 |
| 23.02.2026 | 44,55 | 44,60 | 42,49 | 42,85 | -4,86% | 792,00 |
| 20.02.2026 | 44,58 | 45,24 | 44,58 | 45,04 | 0,08% | 836,00 |
| 19.02.2026 | 45,21 | 45,60 | 44,51 | 45,01 | -1,13% | 1.052,00 |
| 18.02.2026 | 42,98 | 45,82 | 42,85 | 45,52 | 6,23% | 350,00 |
| 17.02.2026 | 41,40 | 42,99 | 41,40 | 42,85 | 2,01% | 1.000,00 |
| 16.02.2026 | 42,01 | 42,50 | 42,01 | 42,01 | 0,13% | 220,00 |
| 13.02.2026 | 41,50 | 42,34 | 41,40 | 41,95 | 0,72% | 1.127,00 |
| 12.02.2026 | 44,96 | 44,97 | 40,77 | 41,65 | -8,08% | 2.189,00 |
| 11.02.2026 | 48,09 | 48,17 | 45,00 | 45,31 | -5,72% | 227,00 |
| 10.02.2026 | 47,48 | 48,86 | 47,48 | 48,06 | 0,73% | 213,00 |
| 09.02.2026 | 48,59 | 48,59 | 47,40 | 47,71 | 1,03% | 258,00 |
| 06.02.2026 | 45,24 | 47,29 | 44,99 | 47,23 | 4,34% | 915,00 |
| 05.02.2026 | 48,37 | 48,37 | 45,26 | 45,26 | -6,83% | 92,00 |
| 04.02.2026 | 47,71 | 48,58 | 47,01 | 48,58 | 1,35% | 827,00 |
| 03.02.2026 | 50,20 | 51,41 | 47,65 | 47,94 | -6,21% | 1.003,00 |
| 02.02.2026 | 49,50 | 51,15 | 49,50 | 51,11 | 0,33% | 321,00 |
| 30.01.2026 | 51,54 | 51,54 | 50,61 | 50,94 | -2,03% | 360,00 |
| 29.01.2026 | 53,62 | 54,22 | 51,67 | 52,00 | -3,41% | 514,00 |
| 28.01.2026 | 53,85 | 54,92 | 53,82 | 53,83 | 0,41% | 636,00 |
| 27.01.2026 | 56,01 | 56,01 | 53,61 | 53,61 | -3,41% | 447,00 |
| 26.01.2026 | 56,01 | 56,08 | 55,50 | 55,50 | -1,87% | 149,00 |
| 23.01.2026 | 55,11 | 56,98 | 55,04 | 56,56 | 1,93% | 110,00 |
| 22.01.2026 | 54,94 | 55,66 | 54,94 | 55,49 | 1,78% | 427,00 |
| 21.01.2026 | 53,23 | 55,05 | 53,23 | 54,52 | 2,10% | 413,00 |
| 20.01.2026 | 55,01 | 55,01 | 53,40 | 53,40 | -3,80% | 1.428,00 |
| 19.01.2026 | 55,98 | 55,98 | 55,28 | 55,51 | -2,29% | 297,00 |
| 16.01.2026 | 55,74 | 56,83 | 55,74 | 56,81 | 1,27% | 238,00 |
| 15.01.2026 | 56,05 | 56,68 | 55,82 | 56,10 | -0,28% | 1.041,00 |
| 14.01.2026 | 57,37 | 57,69 | 55,73 | 56,26 | -2,65% | 285,00 |
| 13.01.2026 | 60,69 | 60,69 | 57,79 | 57,79 | -4,05% | 1.601,00 |
| 12.01.2026 | 59,62 | 60,99 | 59,62 | 60,23 | 1,07% | 422,00 |
| 09.01.2026 | 60,09 | 60,74 | 59,42 | 59,59 | -0,83% | 233,00 |
| 08.01.2026 | 60,91 | 61,09 | 60,09 | 60,09 | -2,02% | 205,00 |
| 07.01.2026 | 60,00 | 61,33 | 59,79 | 61,33 | 2,64% | 535,00 |
| 06.01.2026 | 58,01 | 59,75 | 58,01 | 59,75 | 2,61% | 2.531,00 |
| 05.01.2026 | 55,52 | 58,57 | 55,52 | 58,23 | 5,11% | 414,00 |
| 02.01.2026 | 55,25 | 55,40 | 54,98 | 55,40 | -1,39% | 100,00 |
| 30.12.2025 | 55,65 | 56,18 | 55,65 | 56,18 | 0,27% | 240,00 |
| 29.12.2025 | 55,81 | 56,28 | 55,57 | 56,03 | 1,67% | 1.264,00 |
| 23.12.2025 | 55,30 | 55,30 | 54,56 | 55,11 | -0,14% | 2.997,00 |
| 22.12.2025 | 55,60 | 56,00 | 55,19 | 55,19 | -1,23% | 142,00 |
| 19.12.2025 | 54,73 | 55,88 | 54,73 | 55,88 | 1,64% | 46,00 |
| 18.12.2025 | 54,05 | 55,44 | 54,05 | 54,98 | 1,20% | 190,00 |
| 17.12.2025 | 55,07 | 55,56 | 54,33 | 54,33 | -1,34% | 45,00 |
| 16.12.2025 | 53,88 | 55,26 | 53,88 | 55,07 | 1,18% | 448,00 |
| 15.12.2025 | 54,82 | 55,80 | 54,39 | 54,43 | -1,16% | 535,00 |
| 12.12.2025 | 53,83 | 55,14 | 53,83 | 55,07 | 1,83% | 148,00 |
| 11.12.2025 | 53,38 | 54,08 | 53,38 | 54,08 | 0,07% | 185,00 |
| 10.12.2025 | 52,68 | 54,04 | 52,59 | 54,04 | 2,16% | 468,00 |
| 09.12.2025 | 51,97 | 53,15 | 51,97 | 52,90 | 1,21% | 65,00 |
| 08.12.2025 | 52,23 | 52,48 | 52,23 | 52,27 | -0,11% | 524,00 |
| 05.12.2025 | 53,57 | 53,57 | 52,33 | 52,33 | -1,43% | 422,00 |
| 04.12.2025 | 52,26 | 53,09 | 52,15 | 53,09 | 1,47% | 873,00 |
| 03.12.2025 | 52,11 | 53,62 | 51,88 | 52,32 | 1,08% | 315,00 |
| 02.12.2025 | 55,69 | 55,69 | 51,76 | 51,76 | -7,07% | 666,00 |
| 01.12.2025 | 56,34 | 57,21 | 55,70 | 55,70 | -2,88% | 406,00 |
| 28.11.2025 | 56,52 | 58,02 | 56,21 | 57,35 | 0,95% | 237,00 |
| 27.11.2025 | 56,01 | 56,81 | 56,01 | 56,81 | 1,09% | 37,00 |
| 26.11.2025 | 54,71 | 56,72 | 54,71 | 56,20 | 2,07% | 260,00 |
| 25.11.2025 | 53,32 | 55,06 | 53,16 | 55,06 | 2,65% | 50,00 |
| 24.11.2025 | 54,06 | 54,13 | 53,64 | 53,64 | -0,43% | 189,00 |
| 21.11.2025 | 53,49 | 54,39 | 53,14 | 53,87 | -0,07% | 253,00 |
| 20.11.2025 | 54,87 | 56,74 | 53,91 | 53,91 | 0,52% | 1.973,00 |