64,475€
0,83%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 63,88 | 64,67 | 63,60 | 64,29 | 0,53% | 512,00 |
| 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 |
| 05.08.2025 | 66,28 | 66,44 | 64,08 | 65,14 | -0,97% | 682,00 |
| 04.08.2025 | 63,88 | 66,22 | 63,77 | 65,78 | 2,73% | 286,00 |
| 01.08.2025 | 67,26 | 67,44 | 63,08 | 64,03 | -5,45% | 3.427,00 |
| 31.07.2025 | 68,40 | 68,41 | 66,72 | 67,72 | -0,32% | 2.606,00 |
| 30.07.2025 | 67,96 | 68,63 | 66,42 | 67,94 | 0,38% | 1.978,00 |
| 29.07.2025 | 69,56 | 70,27 | 67,29 | 67,68 | -2,62% | 958,00 |
| 28.07.2025 | 69,53 | 70,76 | 68,83 | 69,50 | 1,14% | 1.481,00 |
| 25.07.2025 | 67,98 | 69,07 | 67,22 | 68,72 | 1,23% | 880,00 |
| 24.07.2025 | 67,59 | 68,83 | 67,26 | 67,89 | 0,47% | 1.404,00 |
| 23.07.2025 | 67,38 | 68,93 | 66,94 | 67,57 | 0,24% | 635,00 |
| 22.07.2025 | 66,70 | 67,99 | 66,35 | 67,41 | 0,64% | 1.247,00 |
| 21.07.2025 | 68,60 | 68,69 | 65,94 | 66,98 | 6,83% | 4.456,00 |
| 18.07.2025 | 61,04 | 62,79 | 61,00 | 62,70 | 2,62% | 3.088,00 |
| 17.07.2025 | 59,36 | 61,74 | 59,11 | 61,10 | 3,02% | 5.773,00 |
| 16.07.2025 | 56,89 | 59,37 | 56,69 | 59,31 | 4,17% | 270,00 |
| 15.07.2025 | 58,31 | 58,83 | 56,92 | 56,93 | -3,26% | 1.744,00 |
| 14.07.2025 | 55,70 | 59,73 | 55,44 | 58,85 | 5,73% | 969,00 |
| 11.07.2025 | 58,75 | 59,88 | 55,51 | 55,66 | -5,32% | 601,00 |
| 10.07.2025 | 58,69 | 59,49 | 58,04 | 58,79 | -0,14% | 687,00 |
| 09.07.2025 | 57,92 | 58,96 | 57,58 | 58,87 | 1,70% | 64,00 |
| 08.07.2025 | 59,42 | 60,65 | 57,75 | 57,88 | -2,16% | 868,00 |
| 07.07.2025 | 58,14 | 59,89 | 57,75 | 59,16 | 2,41% | 220,00 |
| 04.07.2025 | 58,79 | 58,79 | 56,72 | 57,77 | -1,79% | 199,00 |
| 03.07.2025 | 58,98 | 59,50 | 58,35 | 58,82 | 0,33% | 78,00 |
| 02.07.2025 | 57,98 | 59,52 | 57,66 | 58,62 | 1,22% | 177,00 |
| 01.07.2025 | 57,63 | 58,40 | 56,82 | 57,92 | 0,45% | - |
| 30.06.2025 | 56,80 | 58,18 | 56,80 | 57,66 | 1,19% | - |
| 27.06.2025 | 55,63 | 57,19 | 55,34 | 56,98 | 2,45% | - |
| 26.06.2025 | 55,37 | 55,68 | 54,48 | 55,62 | -0,06% | - |
| 25.06.2025 | 56,28 | 56,77 | 55,34 | 55,65 | -1,08% | - |
| 24.06.2025 | 55,65 | 56,55 | 55,27 | 56,26 | 2,34% | 563,00 |
| 23.06.2025 | 55,28 | 55,53 | 53,70 | 54,97 | -0,57% | 409,00 |
| 20.06.2025 | 53,42 | 55,90 | 53,42 | 55,29 | 3,23% | 460,00 |
| 19.06.2025 | 55,47 | 55,47 | 53,28 | 53,56 | -2,55% | 230,00 |
| 18.06.2025 | 54,75 | 55,56 | 53,32 | 54,96 | -0,43% | 1.455,00 |
| 17.06.2025 | 55,29 | 55,31 | 54,92 | 55,20 | -1,58% | - |
| 16.06.2025 | 53,88 | 56,34 | 0,00 | 56,08 | 5,26% | 511,00 |
| 13.06.2025 | 55,10 | 55,20 | 53,15 | 53,28 | -3,27% | 685,00 |
| 12.06.2025 | 55,75 | 56,41 | 54,40 | 55,08 | -1,28% | 1.205,00 |
| 11.06.2025 | 56,44 | 57,06 | 55,51 | 55,80 | -1,20% | 1.253,00 |
| 10.06.2025 | 57,80 | 58,09 | 56,05 | 56,47 | -2,06% | 156,00 |
| 09.06.2025 | 56,99 | 58,19 | 56,77 | 57,66 | 1,06% | 173,00 |
| 06.06.2025 | 55,73 | 57,20 | 55,40 | 57,05 | 2,51% | 534,00 |
| 05.06.2025 | 56,04 | 56,72 | 55,20 | 55,66 | -0,62% | 564,00 |
| 04.06.2025 | 55,97 | 56,23 | 54,74 | 56,00 | 0,19% | 445,00 |
| 03.06.2025 | 54,36 | 56,29 | 53,27 | 55,90 | 3,68% | 677,00 |
| 02.06.2025 | 54,33 | 54,49 | 52,40 | 53,91 | -1,01% | 437,00 |
| 30.05.2025 | 54,67 | 55,04 | 53,65 | 54,46 | -0,49% | 492,00 |
| 29.05.2025 | 55,79 | 56,88 | 54,20 | 54,73 | 0,13% | 1.888,00 |
| 28.05.2025 | 55,10 | 55,89 | 54,20 | 54,66 | -0,29% | 751,00 |
| 27.05.2025 | 52,20 | 55,19 | 52,06 | 54,82 | 5,02% | 2.612,00 |
| 26.05.2025 | 51,53 | 52,80 | 50,97 | 52,20 | 0,92% | 1.408,00 |
| 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 |