89,565€
1,05%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 88,65 | 90,40 | 87,25 | 89,64 | 1,13% | 347,00 |
| 21.11.2024 | 86,50 | 89,63 | 85,34 | 88,64 | 3,96% | 2.476,00 |
| 20.11.2024 | 87,29 | 88,42 | 84,95 | 85,26 | -2,31% | 2.210,00 |
| 19.11.2024 | 86,76 | 87,75 | 84,23 | 87,28 | 0,65% | 2.074,00 |
| 18.11.2024 | 80,96 | 86,79 | 79,06 | 86,72 | 8,43% | 2.114,00 |
| 15.11.2024 | 79,07 | 80,35 | 77,71 | 79,97 | 1,09% | 777,00 |
| 14.11.2024 | 81,03 | 82,14 | 78,60 | 79,11 | -2,34% | 783,00 |
| 13.11.2024 | 80,65 | 84,87 | 80,36 | 81,00 | -1,10% | 2.031,00 |
| 12.11.2024 | 77,99 | 82,33 | 75,81 | 81,90 | 5,09% | 2.133,00 |
| 11.11.2024 | 69,26 | 78,79 | 69,26 | 77,94 | 12,43% | 1.886,00 |
| 08.11.2024 | 65,16 | 69,97 | 64,23 | 69,32 | 6,03% | 1.049,00 |
| 07.11.2024 | 72,68 | 73,68 | 59,96 | 65,38 | -9,91% | 4.148,00 |
| 06.11.2024 | 70,27 | 72,67 | 68,53 | 72,57 | 9,70% | 1.681,00 |
| 05.11.2024 | 65,73 | 67,04 | 65,71 | 66,16 | 0,74% | 712,00 |
| 04.11.2024 | 66,72 | 67,70 | 65,35 | 65,67 | -1,36% | 1.647,00 |
| 01.11.2024 | 66,33 | 67,37 | 66,15 | 66,58 | 0,38% | 224,00 |
| 31.10.2024 | 67,44 | 67,66 | 65,99 | 66,33 | -1,64% | 700,00 |
| 30.10.2024 | 68,07 | 68,59 | 67,11 | 67,43 | -0,94% | 207,00 |
| 29.10.2024 | 69,08 | 69,48 | 67,71 | 68,07 | -1,46% | 304,00 |
| 28.10.2024 | 66,96 | 69,15 | 66,96 | 69,08 | 3,00% | 386,00 |
| 25.10.2024 | 66,99 | 67,75 | 66,77 | 67,07 | 0,10% | 325,00 |
| 24.10.2024 | 66,36 | 67,56 | 66,36 | 67,00 | 0,90% | 215,00 |
| 23.10.2024 | 67,31 | 68,44 | 65,71 | 66,40 | -1,36% | 280,00 |
| 22.10.2024 | 68,03 | 68,43 | 67,14 | 67,32 | -1,56% | 384,00 |
| 21.10.2024 | 68,70 | 69,23 | 67,72 | 68,38 | -0,52% | 492,00 |
| 18.10.2024 | 68,02 | 68,94 | 67,00 | 68,74 | 1,04% | 155,00 |
| 17.10.2024 | 67,58 | 68,56 | 67,12 | 68,03 | 0,67% | 231,00 |
| 16.10.2024 | 65,80 | 67,78 | 65,51 | 67,58 | 2,69% | 488,00 |
| 15.10.2024 | 65,65 | 66,95 | 64,13 | 65,81 | 0,24% | 710,00 |
| 14.10.2024 | 63,79 | 65,84 | 63,27 | 65,65 | 2,91% | 2.836,00 |
| 11.10.2024 | 64,02 | 64,83 | 62,91 | 63,79 | -0,53% | 237,00 |
| 10.10.2024 | 62,34 | 65,00 | 61,47 | 64,13 | 2,90% | 125,00 |
| 09.10.2024 | 62,16 | 63,39 | 61,36 | 62,32 | 0,18% | 214,00 |
| 08.10.2024 | 59,92 | 62,42 | 59,30 | 62,21 | 3,82% | 353,00 |
| 07.10.2024 | 60,92 | 61,66 | 59,60 | 59,92 | -1,72% | 3.473,00 |
| 04.10.2024 | 59,42 | 61,13 | 58,92 | 60,97 | 2,60% | 225,00 |
| 03.10.2024 | 59,14 | 59,52 | 58,21 | 59,43 | 0,52% | 32,00 |
| 02.10.2024 | 59,58 | 59,84 | 57,89 | 59,12 | -0,65% | 381,00 |
| 01.10.2024 | 60,29 | 60,70 | 58,19 | 59,51 | -1,34% | 330,00 |
| 30.09.2024 | 59,96 | 61,31 | 59,14 | 60,32 | 0,69% | 698,00 |
| 27.09.2024 | 59,52 | 60,32 | 58,38 | 59,90 | 0,71% | 328,00 |
| 26.09.2024 | 58,61 | 59,84 | 58,18 | 59,48 | 1,28% | 1.056,00 |
| 25.09.2024 | 60,41 | 60,56 | 58,60 | 58,73 | -2,52% | 896,00 |
| 24.09.2024 | 61,01 | 61,92 | 59,61 | 60,25 | -1,26% | 242,00 |
| 23.09.2024 | 60,37 | 61,62 | 60,15 | 61,02 | 0,96% | 173,00 |
| 20.09.2024 | 61,37 | 61,77 | 59,80 | 60,44 | -1,56% | 295,00 |
| 19.09.2024 | 60,52 | 62,32 | 60,52 | 61,39 | 2,04% | 777,00 |
| 18.09.2024 | 60,64 | 61,18 | 59,64 | 60,16 | -0,80% | 545,00 |
| 17.09.2024 | 58,99 | 60,96 | 58,99 | 60,65 | 2,80% | 135,00 |
| 16.09.2024 | 57,67 | 59,51 | 57,33 | 59,00 | 2,18% | 332,00 |
| 13.09.2024 | 57,44 | 58,53 | 57,10 | 57,74 | 0,48% | 100,00 |
| 12.09.2024 | 57,45 | 58,05 | 56,32 | 57,46 | 0,03% | 211,00 |
| 11.09.2024 | 55,47 | 57,68 | 54,69 | 57,44 | 3,56% | 170,00 |
| 10.09.2024 | 55,78 | 56,08 | 53,74 | 55,47 | -0,59% | 320,00 |
| 09.09.2024 | 55,14 | 57,08 | 55,12 | 55,80 | 1,25% | 101,00 |
| 06.09.2024 | 58,02 | 58,94 | 55,04 | 55,11 | -5,02% | 1.298,00 |
| 05.09.2024 | 57,65 | 58,86 | 57,40 | 58,02 | 0,63% | 4,00 |
| 04.09.2024 | 58,04 | 58,84 | 57,13 | 57,66 | -0,65% | 396,00 |
| 03.09.2024 | 59,62 | 60,00 | 57,78 | 58,04 | -2,65% | 50,00 |
| 02.09.2024 | 59,64 | 60,39 | 58,65 | 59,62 | -0,18% | 150,00 |
| 30.08.2024 | 60,09 | 60,87 | 58,59 | 59,73 | -0,70% | 240,00 |
| 29.08.2024 | 57,87 | 61,80 | 57,31 | 60,15 | 3,93% | 184,00 |
| 28.08.2024 | 59,56 | 59,92 | 57,50 | 57,87 | -2,77% | 84,00 |
| 27.08.2024 | 58,66 | 59,71 | 58,11 | 59,52 | 1,47% | 898,00 |
| 26.08.2024 | 58,37 | 59,69 | 58,00 | 58,66 | 0,52% | 204,00 |
| 23.08.2024 | 57,51 | 58,75 | 57,47 | 58,36 | 1,46% | 362,00 |
| 22.08.2024 | 58,84 | 59,22 | 57,31 | 57,52 | -2,25% | 2.077,00 |
| 21.08.2024 | 58,31 | 59,07 | 57,61 | 58,84 | 0,90% | 1.447,00 |
| 20.08.2024 | 60,27 | 60,83 | 58,25 | 58,32 | -3,24% | 226,00 |
| 19.08.2024 | 59,59 | 60,41 | 59,15 | 60,27 | 1,02% | 175,00 |
| 16.08.2024 | 58,52 | 59,82 | 57,93 | 59,66 | 1,94% | 61,00 |
| 15.08.2024 | 56,58 | 58,97 | 56,27 | 58,52 | 3,35% | 296,00 |
| 14.08.2024 | 57,59 | 58,14 | 56,02 | 56,63 | -1,68% | 17,00 |
| 13.08.2024 | 55,99 | 58,08 | 55,72 | 57,59 | 3,10% | 40,00 |
| 12.08.2024 | 56,99 | 57,27 | 55,30 | 55,86 | -1,99% | 75,00 |
| 09.08.2024 | 56,18 | 57,38 | 55,60 | 57,00 | 1,48% | 105,00 |
| 08.08.2024 | 53,39 | 56,29 | 52,68 | 56,17 | 6,05% | 296,00 |
| 07.08.2024 | 52,23 | 54,73 | 52,10 | 52,96 | 1,55% | 129,00 |
| 06.08.2024 | 52,69 | 54,27 | 51,52 | 52,15 | -1,00% | 295,00 |
| 05.08.2024 | 55,17 | 55,17 | 48,89 | 52,68 | -4,51% | 1.595,00 |
| 02.08.2024 | 57,88 | 59,94 | 52,80 | 55,17 | -4,67% | 471,00 |
| 01.08.2024 | 58,49 | 60,03 | 52,73 | 57,87 | 0,64% | 2.260,00 |
| 31.07.2024 | 55,64 | 58,13 | 55,64 | 57,50 | 3,40% | 994,00 |
| 30.07.2024 | 55,99 | 58,23 | 55,30 | 55,61 | -0,94% | 932,00 |
| 29.07.2024 | 55,37 | 57,58 | 55,37 | 56,14 | 1,38% | 406,00 |
| 26.07.2024 | 55,89 | 57,27 | 55,14 | 55,38 | -2,31% | 395,00 |
| 25.07.2024 | 57,12 | 58,67 | 56,57 | 56,69 | -0,75% | 78,00 |
| 24.07.2024 | 61,62 | 61,74 | 56,91 | 57,12 | -7,30% | 1.327,00 |
| 23.07.2024 | 62,62 | 63,02 | 61,54 | 61,61 | -1,62% | 10,00 |
| 22.07.2024 | 62,52 | 63,70 | 61,54 | 62,63 | 0,15% | 733,00 |
| 19.07.2024 | 62,95 | 63,45 | 61,87 | 62,53 | -0,47% | 585,00 |
| 18.07.2024 | 65,93 | 67,35 | 62,16 | 62,83 | -4,48% | 347,00 |
| 17.07.2024 | 66,14 | 66,43 | 64,20 | 65,78 | -0,56% | 349,00 |
| 16.07.2024 | 66,35 | 67,32 | 65,28 | 66,15 | -0,32% | 380,00 |
| 15.07.2024 | 63,00 | 66,42 | 63,00 | 66,36 | 5,25% | 379,00 |
| 12.07.2024 | 61,10 | 63,84 | 61,08 | 63,05 | 2,97% | 707,00 |
| 11.07.2024 | 59,44 | 61,63 | 59,20 | 61,23 | 3,04% | 408,00 |
| 10.07.2024 | 59,60 | 60,05 | 58,06 | 59,43 | -0,29% | 100,00 |
| 09.07.2024 | 59,38 | 60,38 | 59,07 | 59,60 | 0,40% | 403,00 |
| 08.07.2024 | 60,55 | 61,49 | 59,02 | 59,37 | -2,20% | 73,00 |