65,220€
-17,83%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,62 | 74,85 | 64,49 | 65,33 | -17,69% | 9.069,00 |
| 20.02.2025 | 80,37 | 81,74 | 77,93 | 79,37 | -1,34% | 308,00 |
| 19.02.2025 | 80,91 | 81,69 | 79,22 | 80,45 | -0,19% | 1.236,00 |
| 18.02.2025 | 81,49 | 82,25 | 79,64 | 80,60 | -0,25% | 1.440,00 |
| 17.02.2025 | 80,13 | 81,55 | 79,27 | 80,80 | 0,90% | - |
| 14.02.2025 | 80,83 | 81,13 | 78,39 | 80,08 | -0,32% | 670,00 |
| 13.02.2025 | 79,84 | 81,77 | 79,15 | 80,34 | 0,64% | 123,00 |
| 12.02.2025 | 79,77 | 80,88 | 78,29 | 79,83 | 0,28% | 709,00 |
| 11.02.2025 | 82,05 | 82,85 | 79,57 | 79,61 | -3,22% | 761,00 |
| 10.02.2025 | 82,50 | 84,14 | 81,73 | 82,26 | -0,36% | 665,00 |
| 07.02.2025 | 83,43 | 85,34 | 82,23 | 82,55 | 0,02% | 1.034,00 |
| 06.02.2025 | 82,45 | 84,96 | 82,07 | 82,54 | 0,12% | 1.928,00 |
| 05.02.2025 | 82,91 | 84,18 | 82,05 | 82,44 | -0,74% | 1.534,00 |
| 04.02.2025 | 88,67 | 88,67 | 82,73 | 83,06 | -5,17% | 1.982,00 |
| 03.02.2025 | 85,80 | 88,71 | 81,20 | 87,58 | -0,07% | 2.633,00 |
| 31.01.2025 | 89,63 | 90,64 | 87,07 | 87,65 | -2,01% | 468,00 |
| 30.01.2025 | 86,48 | 90,35 | 85,77 | 89,45 | 3,33% | 1.445,00 |
| 29.01.2025 | 84,98 | 87,21 | 84,74 | 86,56 | 2,03% | 3.379,00 |
| 28.01.2025 | 81,04 | 85,03 | 80,86 | 84,84 | 5,12% | 362,00 |
| 27.01.2025 | 84,39 | 84,70 | 78,00 | 80,71 | -4,60% | 2.531,00 |
| 24.01.2025 | 84,06 | 85,59 | 83,39 | 84,61 | 0,31% | 938,00 |
| 23.01.2025 | 83,89 | 84,87 | 83,05 | 84,34 | 0,59% | 647,00 |
| 22.01.2025 | 86,64 | 87,14 | 83,85 | 83,85 | -2,56% | 1.039,00 |
| 21.01.2025 | 82,42 | 86,21 | 82,42 | 86,05 | 4,27% | 1.470,00 |
| 20.01.2025 | 84,52 | 85,35 | 81,85 | 82,52 | -2,53% | 1.733,00 |
| 17.01.2025 | 83,58 | 85,75 | 83,42 | 84,67 | 0,95% | 800,00 |
| 16.01.2025 | 82,51 | 84,59 | 82,51 | 83,87 | 1,75% | 1.082,00 |
| 15.01.2025 | 80,11 | 84,16 | 79,91 | 82,43 | 3,01% | 478,00 |
| 14.01.2025 | 80,25 | 82,00 | 79,31 | 80,02 | -0,42% | 814,00 |
| 13.01.2025 | 80,06 | 80,59 | 78,54 | 80,36 | -0,40% | 3.498,00 |
| 10.01.2025 | 84,35 | 84,75 | 79,62 | 80,68 | -4,35% | 1.457,00 |
| 09.01.2025 | 83,92 | 85,14 | 83,23 | 84,35 | 0,51% | 1.249,00 |
| 08.01.2025 | 84,95 | 86,18 | 83,29 | 83,93 | -1,05% | 2.189,00 |
| 07.01.2025 | 88,68 | 89,84 | 83,93 | 84,82 | -4,21% | 1.297,00 |
| 06.01.2025 | 89,66 | 90,97 | 87,96 | 88,54 | -1,08% | 1.760,00 |
| 03.01.2025 | 84,70 | 89,95 | 84,36 | 89,51 | 6,02% | 2.741,00 |
| 02.01.2025 | 85,11 | 85,16 | 81,90 | 84,43 | 0,66% | 1.390,00 |
| 30.12.2024 | 84,90 | 85,44 | 83,85 | 83,87 | -1,04% | 275,00 |
| 27.12.2024 | 87,61 | 88,03 | 84,50 | 84,76 | -1,29% | 339,00 |
| 23.12.2024 | 85,94 | 87,02 | 84,39 | 85,86 | -0,08% | 1.111,00 |
| 20.12.2024 | 84,83 | 87,05 | 81,56 | 85,93 | 1,34% | 2.114,00 |
| 19.12.2024 | 84,20 | 88,24 | 84,18 | 84,79 | 0,71% | 2.582,00 |
| 18.12.2024 | 90,69 | 91,23 | 83,59 | 84,20 | -6,66% | 1.234,00 |
| 17.12.2024 | 89,08 | 91,05 | 88,73 | 90,20 | 1,26% | 459,00 |
| 16.12.2024 | 88,56 | 90,36 | 87,35 | 89,08 | 1,99% | 1.838,00 |
| 13.12.2024 | 90,08 | 90,90 | 87,29 | 87,34 | -3,03% | 1.523,00 |
| 12.12.2024 | 93,59 | 93,95 | 89,73 | 90,07 | -3,76% | 1.105,00 |
| 11.12.2024 | 89,54 | 94,34 | 89,29 | 93,59 | 4,51% | 991,00 |
| 10.12.2024 | 90,49 | 92,08 | 89,20 | 89,55 | -1,01% | 896,00 |
| 09.12.2024 | 92,50 | 93,16 | 89,16 | 90,46 | -2,58% | 2.760,00 |
| 06.12.2024 | 90,55 | 93,67 | 90,55 | 92,86 | 2,27% | 658,00 |
| 05.12.2024 | 94,42 | 95,32 | 90,27 | 90,80 | -3,85% | 2.160,00 |
| 04.12.2024 | 88,98 | 94,45 | 88,71 | 94,43 | 6,18% | 2.006,00 |
| 03.12.2024 | 88,38 | 89,22 | 86,31 | 88,94 | 0,62% | 1.574,00 |
| 02.12.2024 | 83,68 | 91,53 | 83,68 | 88,39 | 5,52% | 1.105,00 |
| 29.11.2024 | 84,90 | 85,44 | 83,54 | 83,76 | -1,34% | 1.402,00 |
| 28.11.2024 | 83,85 | 85,46 | 83,85 | 84,90 | 1,25% | 991,00 |
| 27.11.2024 | 84,68 | 85,92 | 83,37 | 83,85 | -1,47% | 2.069,00 |
| 26.11.2024 | 86,37 | 86,81 | 84,56 | 85,11 | -1,45% | 1.982,00 |
| 25.11.2024 | 89,45 | 89,84 | 85,18 | 86,36 | -2,68% | 2.304,00 |
| 22.11.2024 | 88,65 | 90,42 | 87,25 | 88,74 | 0,12% | 1.167,00 |
| 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 |