51,570€
-0,36%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 51,69 | 52,20 | 49,69 | 51,73 | -0,06% | 1.049,00 |
| 22.05.2025 | 49,42 | 52,41 | 48,78 | 51,76 | 5,53% | 846,00 |
| 21.05.2025 | 50,52 | 50,85 | 48,72 | 49,05 | -3,49% | 757,00 |
| 20.05.2025 | 51,86 | 52,14 | 50,46 | 50,82 | -2,02% | 206,00 |
| 19.05.2025 | 51,52 | 52,02 | 49,45 | 51,87 | 0,25% | 2.207,00 |
| 16.05.2025 | 50,50 | 52,16 | 50,34 | 51,74 | 1,47% | 1.630,00 |
| 15.05.2025 | 51,66 | 52,07 | 50,44 | 50,99 | -2,76% | 2.022,00 |
| 14.05.2025 | 52,13 | 53,27 | 51,56 | 52,44 | 0,71% | 1.331,00 |
| 13.05.2025 | 49,62 | 52,45 | 48,83 | 52,07 | 4,99% | 2.887,00 |
| 12.05.2025 | 45,94 | 49,64 | 45,71 | 49,59 | 10,75% | 7.875,00 |
| 09.05.2025 | 44,66 | 45,48 | 44,31 | 44,78 | 0,18% | 782,00 |
| 08.05.2025 | 42,34 | 45,23 | 42,34 | 44,70 | 5,35% | 1.571,00 |
| 07.05.2025 | 42,07 | 42,58 | 41,45 | 42,43 | 1,85% | 1.303,00 |
| 06.05.2025 | 40,94 | 42,28 | 40,24 | 41,66 | 0,93% | 1.571,00 |
| 05.05.2025 | 40,55 | 41,46 | 39,70 | 41,27 | 0,24% | 4.281,00 |
| 02.05.2025 | 51,91 | 51,91 | 38,84 | 41,17 | -20,14% | 31.119,00 |
| 30.04.2025 | 52,40 | 52,40 | 49,66 | 51,55 | -1,51% | 461,00 |
| 29.04.2025 | 51,12 | 52,44 | 51,00 | 52,34 | 2,25% | 486,00 |
| 28.04.2025 | 51,13 | 52,23 | 50,44 | 51,19 | 0,11% | 497,00 |
| 25.04.2025 | 51,02 | 51,72 | 50,13 | 51,14 | 1,34% | 517,00 |
| 24.04.2025 | 49,09 | 50,49 | 48,08 | 50,46 | 2,44% | 265,00 |
| 23.04.2025 | 47,57 | 51,72 | 47,57 | 49,26 | 3,54% | 1.117,00 |
| 22.04.2025 | 45,28 | 47,90 | 45,21 | 47,57 | 0,53% | 253,00 |
| 17.04.2025 | 47,20 | 48,53 | 46,64 | 47,32 | 0,49% | 74,00 |
| 16.04.2025 | 48,83 | 48,83 | 46,23 | 47,09 | -3,60% | 1.152,00 |
| 15.04.2025 | 47,89 | 49,45 | 47,67 | 48,85 | 1,40% | 2.023,00 |
| 14.04.2025 | 48,72 | 49,27 | 47,19 | 48,18 | 1,31% | 1.034,00 |
| 11.04.2025 | 47,30 | 48,51 | 44,92 | 47,55 | 0,47% | 790,00 |
| 10.04.2025 | 50,30 | 51,38 | 45,51 | 47,33 | -7,70% | 1.435,00 |
| 09.04.2025 | 44,77 | 51,86 | 43,08 | 51,28 | 14,68% | 2.536,00 |
| 08.04.2025 | 46,57 | 48,81 | 43,95 | 44,72 | -3,44% | 5.027,00 |
| 07.04.2025 | 45,17 | 48,74 | 40,99 | 46,31 | 1,06% | 5.166,00 |
| 04.04.2025 | 47,51 | 48,80 | 43,52 | 45,83 | -6,42% | 6.051,00 |
| 03.04.2025 | 51,03 | 52,22 | 47,20 | 48,97 | -8,35% | 2.841,00 |
| 02.04.2025 | 51,35 | 54,09 | 49,87 | 53,43 | 4,02% | 204,00 |
| 01.04.2025 | 50,34 | 51,46 | 49,77 | 51,37 | 2,15% | 529,00 |
| 31.03.2025 | 50,41 | 50,85 | 48,35 | 50,29 | -1,53% | 3.023,00 |
| 28.03.2025 | 52,91 | 52,98 | 50,55 | 51,07 | -3,34% | 469,00 |
| 27.03.2025 | 55,08 | 56,00 | 52,69 | 52,83 | -3,79% | 589,00 |
| 26.03.2025 | 57,46 | 57,50 | 54,70 | 54,91 | -3,56% | 1.042,00 |
| 25.03.2025 | 57,97 | 58,82 | 56,70 | 56,94 | -2,31% | 341,00 |
| 24.03.2025 | 56,35 | 58,48 | 56,35 | 58,28 | 2,88% | 1.404,00 |
| 21.03.2025 | 56,34 | 57,00 | 55,05 | 56,65 | 0,66% | 125,00 |
| 20.03.2025 | 56,63 | 57,64 | 55,78 | 56,28 | -0,38% | 346,00 |
| 19.03.2025 | 54,53 | 57,22 | 54,53 | 56,50 | 3,59% | 651,00 |
| 18.03.2025 | 53,86 | 55,01 | 53,81 | 54,54 | 1,56% | 458,00 |
| 17.03.2025 | 52,30 | 54,42 | 52,01 | 53,70 | 2,23% | 961,00 |
| 14.03.2025 | 50,50 | 52,90 | 50,50 | 52,53 | 4,60% | 1.062,00 |
| 13.03.2025 | 51,67 | 51,79 | 49,60 | 50,22 | -2,20% | 1.304,00 |
| 12.03.2025 | 51,11 | 52,36 | 50,56 | 51,35 | 0,82% | 1.124,00 |
| 11.03.2025 | 50,50 | 51,46 | 49,38 | 50,93 | 0,42% | 986,00 |
| 10.03.2025 | 55,11 | 55,11 | 49,48 | 50,71 | -8,33% | 2.421,00 |
| 07.03.2025 | 55,58 | 56,22 | 53,09 | 55,32 | -0,19% | 608,00 |
| 06.03.2025 | 56,25 | 56,53 | 54,35 | 55,43 | -2,07% | 931,00 |
| 05.03.2025 | 56,65 | 57,71 | 55,21 | 56,60 | 1,13% | 6.390,00 |
| 04.03.2025 | 59,39 | 60,02 | 55,03 | 55,96 | -6,47% | 3.394,00 |
| 03.03.2025 | 63,75 | 64,20 | 59,56 | 59,83 | -4,96% | 2.755,00 |
| 28.02.2025 | 62,12 | 62,98 | 60,66 | 62,95 | 1,80% | 585,00 |
| 27.02.2025 | 62,29 | 64,15 | 61,40 | 61,84 | -0,60% | 2.082,00 |
| 26.02.2025 | 59,96 | 62,56 | 59,96 | 62,21 | 4,04% | 1.619,00 |
| 25.02.2025 | 62,91 | 64,06 | 59,63 | 59,80 | -5,07% | 3.829,00 |
| 24.02.2025 | 65,60 | 66,46 | 62,13 | 62,99 | -3,58% | 5.425,00 |
| 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 |