54,915€
-0,72%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 55,34 | 55,73 | 54,30 | 55,12 | -0,36% | 327,00 |
| 22.12.2025 | 55,84 | 56,62 | 55,18 | 55,32 | -0,52% | 464,00 |
| 19.12.2025 | 54,90 | 56,06 | 54,82 | 55,61 | 0,67% | 51,00 |
| 18.12.2025 | 54,34 | 56,19 | 54,31 | 55,24 | 1,10% | 430,00 |
| 17.12.2025 | 54,96 | 55,95 | 54,44 | 54,64 | -0,96% | 326,00 |
| 16.12.2025 | 54,95 | 55,53 | 53,74 | 55,17 | 1,21% | 625,00 |
| 15.12.2025 | 55,35 | 56,49 | 54,16 | 54,51 | -1,11% | 1.761,00 |
| 12.12.2025 | 54,18 | 55,43 | 53,54 | 55,12 | 1,97% | 454,00 |
| 11.12.2025 | 53,66 | 54,58 | 53,25 | 54,05 | 0,48% | 305,00 |
| 10.12.2025 | 52,83 | 53,83 | 52,41 | 53,79 | 1,58% | 131,00 |
| 09.12.2025 | 52,29 | 53,39 | 51,85 | 52,96 | 1,18% | 111,00 |
| 08.12.2025 | 52,47 | 53,02 | 51,93 | 52,34 | -0,33% | 272,00 |
| 05.12.2025 | 53,32 | 53,67 | 52,17 | 52,51 | -0,86% | 712,00 |
| 04.12.2025 | 52,50 | 53,25 | 52,08 | 52,97 | 1,02% | 1.863,00 |
| 03.12.2025 | 52,10 | 53,90 | 51,56 | 52,43 | 1,57% | 398,00 |
| 02.12.2025 | 55,49 | 56,27 | 51,60 | 51,62 | -7,59% | 2.320,00 |
| 01.12.2025 | 57,48 | 57,48 | 55,81 | 55,86 | -2,93% | 108,00 |
| 28.11.2025 | 56,60 | 58,19 | 56,17 | 57,55 | 1,13% | 265,00 |
| 27.11.2025 | 56,36 | 57,19 | 56,01 | 56,90 | 0,89% | 256,00 |
| 26.11.2025 | 55,24 | 57,03 | 54,92 | 56,40 | 2,69% | 438,00 |
| 25.11.2025 | 53,59 | 55,09 | 53,20 | 54,93 | 2,31% | 156,00 |
| 24.11.2025 | 54,44 | 54,46 | 53,08 | 53,69 | -0,04% | 352,00 |
| 21.11.2025 | 53,79 | 54,65 | 51,86 | 53,71 | -1,79% | 255,00 |
| 20.11.2025 | 54,43 | 56,91 | 54,38 | 54,69 | 2,07% | 3.080,00 |
| 19.11.2025 | 49,58 | 54,40 | 49,37 | 53,58 | 7,39% | 373,00 |
| 18.11.2025 | 50,86 | 51,35 | 49,53 | 49,89 | -1,23% | 633,00 |
| 17.11.2025 | 52,03 | 53,96 | 50,20 | 50,51 | -2,83% | 667,00 |
| 14.11.2025 | 52,91 | 53,59 | 51,79 | 51,98 | -2,75% | 1.651,00 |
| 13.11.2025 | 56,78 | 57,07 | 52,97 | 53,45 | -5,52% | 489,00 |
| 12.11.2025 | 56,89 | 57,37 | 56,08 | 56,58 | -0,33% | 148,00 |
| 11.11.2025 | 57,64 | 57,79 | 56,43 | 56,77 | -1,37% | 748,00 |
| 10.11.2025 | 57,30 | 58,84 | 56,27 | 57,56 | 1,87% | 562,00 |
| 07.11.2025 | 54,31 | 57,75 | 51,48 | 56,50 | -8,75% | 10.420,00 |
| 06.11.2025 | 63,89 | 65,15 | 61,52 | 61,92 | -3,70% | 1.583,00 |
| 05.11.2025 | 62,93 | 65,00 | 62,54 | 64,30 | 1,32% | 244,00 |
| 04.11.2025 | 63,31 | 64,14 | 62,24 | 63,46 | -1,88% | 46,00 |
| 03.11.2025 | 65,96 | 66,54 | 63,99 | 64,68 | -1,30% | 114,00 |
| 31.10.2025 | 64,54 | 66,28 | 64,13 | 65,53 | 2,64% | 304,00 |
| 30.10.2025 | 66,02 | 66,37 | 63,76 | 63,85 | -2,93% | 716,00 |
| 29.10.2025 | 68,82 | 69,43 | 64,88 | 65,78 | -4,42% | 665,00 |
| 28.10.2025 | 68,98 | 70,11 | 67,82 | 68,82 | -0,37% | 348,00 |
| 27.10.2025 | 69,11 | 70,02 | 68,66 | 69,08 | 0,63% | 505,00 |
| 24.10.2025 | 67,60 | 69,09 | 67,51 | 68,65 | 1,51% | 70,00 |
| 23.10.2025 | 65,41 | 68,28 | 65,31 | 67,63 | 3,43% | 314,00 |
| 22.10.2025 | 67,05 | 67,37 | 64,78 | 65,38 | -2,78% | 971,00 |
| 21.10.2025 | 65,66 | 67,92 | 65,21 | 67,25 | 2,34% | 1.779,00 |
| 20.10.2025 | 64,67 | 66,02 | 64,27 | 65,71 | 1,58% | 2.187,00 |
| 17.10.2025 | 62,72 | 64,88 | 61,46 | 64,69 | 1,20% | 1.656,00 |
| 16.10.2025 | 65,22 | 66,61 | 63,68 | 63,92 | -2,22% | 46,00 |
| 15.10.2025 | 65,63 | 66,92 | 64,79 | 65,37 | -1,84% | 111,00 |
| 14.10.2025 | 65,00 | 66,64 | 62,33 | 66,59 | 2,52% | 329,00 |
| 13.10.2025 | 64,26 | 66,36 | 64,20 | 64,96 | 0,76% | 2.487,00 |
| 10.10.2025 | 69,78 | 69,94 | 64,07 | 64,47 | -8,02% | 109,00 |
| 09.10.2025 | 69,88 | 70,26 | 69,06 | 70,09 | 0,23% | 2.120,00 |
| 08.10.2025 | 67,92 | 70,25 | 67,54 | 69,93 | 3,10% | 1.237,00 |
| 07.10.2025 | 66,38 | 68,59 | 66,37 | 67,82 | 1,43% | 168,00 |
| 06.10.2025 | 66,14 | 67,29 | 65,33 | 66,87 | 1,96% | 2.449,00 |
| 03.10.2025 | 65,53 | 66,65 | 64,89 | 65,58 | -0,45% | 387,00 |
| 02.10.2025 | 62,07 | 65,88 | 62,07 | 65,88 | 5,26% | 63,00 |
| 01.10.2025 | 61,49 | 62,66 | 60,22 | 62,59 | 2,09% | 643,00 |
| 30.09.2025 | 64,13 | 64,71 | 60,99 | 61,31 | -4,49% | 210,00 |
| 29.09.2025 | 63,48 | 64,94 | 63,11 | 64,19 | 2,08% | 374,00 |
| 26.09.2025 | 63,24 | 63,39 | 61,14 | 62,88 | -0,54% | 315,00 |
| 25.09.2025 | 65,31 | 65,33 | 62,53 | 63,22 | -3,07% | 473,00 |
| 24.09.2025 | 64,47 | 66,82 | 64,28 | 65,23 | 1,51% | 816,00 |
| 23.09.2025 | 65,76 | 66,95 | 63,91 | 64,26 | -1,90% | 296,00 |
| 22.09.2025 | 65,56 | 65,95 | 63,57 | 65,50 | -0,08% | 215,00 |
| 19.09.2025 | 65,81 | 66,14 | 64,84 | 65,55 | -0,08% | 116,00 |
| 18.09.2025 | 64,23 | 66,50 | 64,15 | 65,60 | 2,47% | 289,00 |
| 17.09.2025 | 63,76 | 64,96 | 63,08 | 64,02 | 0,12% | 709,00 |
| 16.09.2025 | 63,46 | 64,00 | 62,45 | 63,95 | 0,96% | 287,00 |
| 15.09.2025 | 62,38 | 63,97 | 61,76 | 63,34 | 1,67% | 357,00 |
| 12.09.2025 | 63,28 | 63,34 | 62,13 | 62,30 | -1,65% | 525,00 |
| 11.09.2025 | 62,99 | 63,63 | 62,62 | 63,35 | 1,15% | 130,00 |
| 10.09.2025 | 64,60 | 65,53 | 62,44 | 62,63 | -2,60% | 495,00 |
| 09.09.2025 | 64,29 | 65,32 | 63,95 | 64,30 | -0,02% | 815,00 |
| 08.09.2025 | 63,88 | 64,67 | 63,60 | 64,31 | 0,56% | 522,00 |
| 05.09.2025 | 64,89 | 65,68 | 62,84 | 63,95 | -1,65% | 300,00 |
| 04.09.2025 | 64,87 | 65,55 | 63,36 | 65,02 | 0,02% | 15,00 |
| 03.09.2025 | 65,50 | 65,56 | 64,43 | 65,01 | -0,84% | 420,00 |
| 02.09.2025 | 68,00 | 68,18 | 64,55 | 65,56 | -3,63% | 556,00 |
| 01.09.2025 | 68,05 | 68,35 | 64,18 | 68,03 | -0,08% | 366,00 |
| 29.08.2025 | 68,92 | 70,52 | 67,67 | 68,09 | -1,67% | 122,00 |
| 28.08.2025 | 68,30 | 69,68 | 67,94 | 69,24 | 1,33% | 516,00 |
| 27.08.2025 | 67,67 | 68,67 | 67,63 | 68,33 | 0,91% | 1.984,00 |
| 26.08.2025 | 67,46 | 67,87 | 66,71 | 67,72 | -0,68% | 3.803,00 |
| 25.08.2025 | 67,64 | 68,75 | 66,65 | 68,18 | 0,99% | 141,00 |
| 22.08.2025 | 63,61 | 67,73 | 63,11 | 67,51 | 5,84% | 1.255,00 |
| 21.08.2025 | 63,50 | 64,07 | 62,44 | 63,79 | 0,35% | 283,00 |
| 20.08.2025 | 63,75 | 63,97 | 61,26 | 63,56 | -0,39% | 1.419,00 |
| 19.08.2025 | 65,74 | 66,14 | 63,59 | 63,81 | -2,98% | 241,00 |
| 18.08.2025 | 64,90 | 66,32 | 64,58 | 65,77 | 1,56% | 111,00 |
| 15.08.2025 | 65,28 | 65,71 | 64,29 | 64,76 | -0,84% | 79,00 |
| 14.08.2025 | 65,63 | 66,06 | 63,90 | 65,31 | -0,65% | 801,00 |
| 13.08.2025 | 63,95 | 65,86 | 63,27 | 65,74 | 3,03% | 432,00 |
| 12.08.2025 | 62,65 | 64,94 | 62,65 | 63,81 | 1,40% | 429,00 |
| 11.08.2025 | 64,76 | 65,02 | 62,39 | 62,93 | -0,15% | 659,00 |
| 08.08.2025 | 70,90 | 72,48 | 62,88 | 63,02 | -4,43% | 1.971,00 |
| 07.08.2025 | 65,11 | 66,42 | 64,31 | 65,94 | 0,92% | 492,00 |
| 06.08.2025 | 65,11 | 66,10 | 64,50 | 65,34 | 0,31% | 1.446,00 |