70,575€
0,74%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 71,12 | 71,19 | 69,94 | 70,57 | 0,73% | 21,00 |
| 23.04.2024 | 67,12 | 70,06 | 66,79 | 70,06 | 4,22% | 589,00 |
| 22.04.2024 | 65,81 | 67,22 | 65,81 | 67,22 | 2,33% | 103,00 |
| 19.04.2024 | 67,11 | 67,11 | 65,57 | 65,69 | -2,77% | 171,00 |
| 18.04.2024 | 68,89 | 69,30 | 67,56 | 67,56 | -1,96% | 336,00 |
| 17.04.2024 | 69,29 | 69,62 | 68,21 | 68,91 | 0,09% | 328,00 |
| 16.04.2024 | 69,01 | 69,38 | 66,96 | 68,85 | -0,12% | 502,00 |
| 15.04.2024 | 71,70 | 72,51 | 68,93 | 68,93 | -4,25% | 154,00 |
| 12.04.2024 | 74,41 | 74,99 | 71,98 | 71,99 | -3,34% | 2,00 |
| 11.04.2024 | 72,78 | 74,48 | 72,67 | 74,48 | 1,60% | 125,00 |
| 10.04.2024 | 73,41 | 73,49 | 72,53 | 73,31 | 0,05% | 27,00 |
| 09.04.2024 | 72,60 | 73,27 | 71,84 | 73,27 | 1,69% | 299,00 |
| 08.04.2024 | 70,86 | 72,06 | 70,19 | 72,05 | 1,49% | 98,00 |
| 05.04.2024 | 69,01 | 71,08 | 68,00 | 70,99 | 2,87% | 611,00 |
| 04.04.2024 | 72,46 | 72,46 | 69,01 | 69,01 | -5,75% | 1.957,00 |
| 03.04.2024 | 73,01 | 73,69 | 73,01 | 73,22 | -0,20% | 436,00 |
| 02.04.2024 | 76,70 | 76,70 | 72,52 | 73,37 | -5,90% | 1.089,00 |
| 28.03.2024 | 77,03 | 78,00 | 77,03 | 77,97 | 1,75% | 105,00 |
| 27.03.2024 | 77,31 | 78,77 | 76,44 | 76,63 | -0,83% | 295,00 |
| 26.03.2024 | 76,17 | 78,31 | 76,17 | 77,27 | 1,67% | 151,00 |
| 25.03.2024 | 75,01 | 77,03 | 74,10 | 76,00 | 1,95% | 262,00 |
| 22.03.2024 | 77,60 | 77,60 | 74,55 | 74,55 | -3,21% | 275,00 |
| 21.03.2024 | 75,24 | 77,53 | 75,24 | 77,02 | 3,44% | 487,00 |
| 20.03.2024 | 72,48 | 74,46 | 72,24 | 74,46 | 2,49% | 421,00 |
| 19.03.2024 | 74,01 | 74,01 | 71,92 | 72,65 | -1,97% | 506,00 |
| 18.03.2024 | 73,40 | 74,88 | 73,14 | 74,11 | 1,17% | 801,00 |
| 15.03.2024 | 73,91 | 74,98 | 73,25 | 73,25 | -1,35% | 2.890,00 |
| 14.03.2024 | 79,14 | 79,55 | 74,00 | 74,25 | -4,76% | 396,00 |
| 13.03.2024 | 74,61 | 79,46 | 74,34 | 77,96 | 4,59% | 1.873,00 |
| 12.03.2024 | 74,87 | 75,46 | 74,12 | 74,54 | 0,12% | 459,00 |
| 11.03.2024 | 74,01 | 75,26 | 73,70 | 74,45 | 0,83% | 387,00 |
| 08.03.2024 | 70,13 | 74,52 | 70,13 | 73,84 | 4,78% | 862,00 |
| 07.03.2024 | 68,84 | 70,60 | 68,84 | 70,47 | 2,06% | 106,00 |
| 06.03.2024 | 69,01 | 70,43 | 69,01 | 69,05 | 0,99% | 195,00 |
| 05.03.2024 | 70,42 | 70,42 | 67,98 | 68,37 | -3,77% | 297,00 |
| 04.03.2024 | 73,02 | 73,62 | 70,77 | 71,05 | -3,03% | 274,00 |
| 01.03.2024 | 73,33 | 73,33 | 72,39 | 73,27 | -0,22% | 50,00 |
| 29.02.2024 | 72,20 | 74,17 | 72,20 | 73,43 | 1,86% | 196,00 |
| 28.02.2024 | 71,44 | 73,41 | 71,44 | 72,09 | 0,67% | 94,00 |
| 27.02.2024 | 69,29 | 71,64 | 68,73 | 71,61 | 4,21% | 613,00 |
| 26.02.2024 | 73,50 | 73,50 | 68,72 | 68,72 | -5,70% | 880,00 |
| 23.02.2024 | 72,20 | 75,19 | 70,85 | 72,87 | 16,16% | 4.624,00 |
| 22.02.2024 | 60,67 | 62,90 | 60,60 | 62,73 | 5,52% | 1.455,00 |
| 21.02.2024 | 60,41 | 60,71 | 59,00 | 59,45 | -1,99% | 82,00 |
| 20.02.2024 | 60,61 | 60,99 | 60,01 | 60,66 | 0,17% | 20,00 |
| 19.02.2024 | 60,37 | 61,39 | 60,37 | 60,56 | -0,69% | 193,00 |
| 16.02.2024 | 64,34 | 64,87 | 60,98 | 60,98 | -5,12% | 195,00 |
| 15.02.2024 | 63,01 | 64,54 | 63,01 | 64,27 | 2,41% | 303,00 |
| 14.02.2024 | 60,71 | 62,76 | 60,71 | 62,76 | 4,24% | 374,00 |
| 13.02.2024 | 64,01 | 64,21 | 60,00 | 60,21 | -5,67% | 322,00 |
| 12.02.2024 | 61,80 | 64,41 | 61,02 | 63,83 | 3,00% | 292,00 |
| 09.02.2024 | 63,67 | 64,74 | 61,97 | 61,97 | -2,78% | 195,00 |
| 08.02.2024 | 62,81 | 64,23 | 62,64 | 63,74 | 0,73% | 793,00 |
| 07.02.2024 | 62,02 | 63,36 | 61,92 | 63,28 | 1,51% | 30,00 |
| 06.02.2024 | 61,08 | 63,77 | 61,08 | 62,34 | 1,56% | 647,00 |
| 05.02.2024 | 62,78 | 62,81 | 61,07 | 61,38 | -2,46% | 160,00 |
| 02.02.2024 | 62,62 | 62,93 | 60,53 | 62,93 | 3,18% | 175,00 |
| 01.02.2024 | 60,45 | 61,69 | 59,76 | 60,99 | 1,58% | 199,00 |
| 31.01.2024 | 61,72 | 62,22 | 60,04 | 60,04 | -4,32% | 94,00 |
| 30.01.2024 | 63,62 | 65,57 | 62,64 | 62,75 | -0,95% | 492,00 |
| 29.01.2024 | 59,99 | 63,35 | 59,43 | 63,35 | 6,11% | 315,00 |
| 26.01.2024 | 57,01 | 60,15 | 57,01 | 59,70 | 3,81% | 610,00 |
| 25.01.2024 | 57,11 | 57,72 | 57,00 | 57,51 | 0,07% | 312,00 |
| 24.01.2024 | 61,79 | 61,91 | 57,47 | 57,47 | -5,62% | 714,00 |
| 23.01.2024 | 61,07 | 62,03 | 60,72 | 60,89 | -0,34% | 77,00 |
| 22.01.2024 | 60,61 | 62,80 | 60,61 | 61,10 | 1,09% | 233,00 |
| 19.01.2024 | 59,31 | 60,44 | 58,88 | 60,44 | 2,16% | 637,00 |
| 18.01.2024 | 58,46 | 60,29 | 58,23 | 59,16 | 1,16% | 109,00 |
| 17.01.2024 | 59,41 | 59,41 | 57,30 | 58,48 | -2,29% | 339,00 |
| 16.01.2024 | 59,92 | 60,18 | 59,14 | 59,85 | 1,05% | 35,00 |
| 15.01.2024 | 60,11 | 60,49 | 59,23 | 59,23 | -2,36% | 217,00 |
| 12.01.2024 | 61,31 | 61,33 | 60,66 | 60,66 | -1,64% | 105,00 |
| 11.01.2024 | 62,80 | 63,03 | 60,81 | 61,67 | -0,21% | 277,00 |
| 10.01.2024 | 63,96 | 63,96 | 61,66 | 61,80 | -2,77% | 114,00 |
| 09.01.2024 | 63,20 | 64,49 | 62,71 | 63,56 | 0,90% | 427,00 |
| 08.01.2024 | 60,86 | 63,04 | 60,86 | 62,99 | 3,25% | 63,00 |
| 05.01.2024 | 62,17 | 62,39 | 61,01 | 61,01 | -1,77% | 211,00 |
| 04.01.2024 | 62,91 | 62,91 | 61,50 | 62,11 | -0,58% | 188,00 |
| 03.01.2024 | 65,51 | 65,51 | 62,13 | 62,47 | -4,63% | 759,00 |
| 02.01.2024 | 69,20 | 70,70 | 65,50 | 65,50 | -8,99% | 1.045,00 |
| 29.12.2023 | 71,61 | 71,97 | 71,61 | 71,97 | 0,38% | 112,00 |
| 28.12.2023 | 71,51 | 72,37 | 71,47 | 71,70 | 0,49% | 489,00 |
| 27.12.2023 | 70,99 | 71,50 | 70,50 | 71,35 | 2,05% | 198,00 |
| 22.12.2023 | 69,41 | 70,21 | 69,38 | 69,92 | 0,26% | 45,00 |
| 21.12.2023 | 69,81 | 70,49 | 69,30 | 69,74 | -0,01% | 59,00 |
| 20.12.2023 | 70,38 | 72,00 | 69,70 | 69,75 | -0,60% | 402,00 |
| 19.12.2023 | 67,41 | 70,59 | 67,41 | 70,17 | 3,76% | 162,00 |
| 18.12.2023 | 67,90 | 68,50 | 67,34 | 67,63 | -0,53% | 533,00 |
| 15.12.2023 | 67,81 | 69,02 | 67,49 | 67,99 | 0,46% | 663,00 |
| 14.12.2023 | 64,79 | 68,15 | 64,03 | 67,68 | 5,29% | 818,00 |
| 13.12.2023 | 64,41 | 64,89 | 62,01 | 64,28 | 0,30% | 828,00 |
| 12.12.2023 | 63,72 | 64,36 | 63,70 | 64,09 | 0,82% | 439,00 |
| 11.12.2023 | 65,00 | 65,38 | 63,57 | 63,57 | -0,95% | 450,00 |
| 08.12.2023 | 63,05 | 65,41 | 63,03 | 64,18 | 1,28% | 542,00 |
| 07.12.2023 | 62,71 | 63,54 | 62,71 | 63,37 | 0,43% | 318,00 |
| 06.12.2023 | 60,51 | 64,55 | 60,42 | 63,10 | 5,34% | 792,00 |
| 05.12.2023 | 59,86 | 59,99 | 59,24 | 59,90 | 0,07% | 387,00 |
| 04.12.2023 | 59,61 | 60,72 | 59,42 | 59,86 | 0,32% | 657,00 |
| 01.12.2023 | 58,01 | 59,80 | 58,01 | 59,67 | 2,70% | 205,00 |
| 30.11.2023 | 58,50 | 58,77 | 57,64 | 58,10 | 0,07% | 182,00 |