65,025€
2,20%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,75 | 65,00 | 63,40 | 64,43 | 1,26% | 123,00 |
| 28.05.2026 | 60,55 | 63,70 | 60,28 | 63,63 | 3,16% | 1.342,00 |
| 27.05.2026 | 59,50 | 62,28 | 59,15 | 61,68 | 3,74% | 438,00 |
| 26.05.2026 | 58,78 | 59,65 | 58,10 | 59,45 | 2,24% | 302,00 |
| 25.05.2026 | 58,68 | 59,05 | 56,00 | 58,15 | -0,47% | 1.322,00 |
| 22.05.2026 | 59,45 | 59,53 | 57,83 | 58,43 | -1,06% | 274,00 |
| 21.05.2026 | 61,05 | 61,38 | 58,83 | 59,05 | -3,75% | 387,00 |
| 20.05.2026 | 59,43 | 61,73 | 58,55 | 61,35 | 2,68% | 389,00 |
| 19.05.2026 | 60,53 | 61,60 | 59,65 | 59,75 | -1,52% | 518,00 |
| 18.05.2026 | 60,48 | 61,68 | 59,70 | 60,68 | 0,00% | 297,00 |
| 15.05.2026 | 60,70 | 61,63 | 60,10 | 60,68 | -0,33% | 334,00 |
| 14.05.2026 | 59,78 | 61,38 | 59,50 | 60,88 | 1,21% | 184,00 |
| 13.05.2026 | 61,68 | 61,90 | 58,78 | 60,15 | -2,35% | 1.091,00 |
| 12.05.2026 | 61,88 | 62,15 | 60,90 | 61,60 | -1,12% | 325,00 |
| 11.05.2026 | 63,60 | 64,00 | 62,10 | 62,30 | -2,85% | 1.469,00 |
| 08.05.2026 | 63,90 | 65,88 | 61,58 | 64,13 | 7,05% | 2.325,00 |
| 07.05.2026 | 60,23 | 61,38 | 59,65 | 59,90 | -0,58% | 386,00 |
| 06.05.2026 | 60,80 | 61,90 | 59,55 | 60,25 | -1,27% | 45,00 |
| 05.05.2026 | 61,38 | 62,28 | 59,85 | 61,03 | -0,49% | 65,00 |
| 04.05.2026 | 61,40 | 62,75 | 60,73 | 61,33 | 2,34% | 453,00 |
| 30.04.2026 | 59,43 | 60,15 | 58,43 | 59,93 | 0,59% | 22,00 |
| 29.04.2026 | 59,38 | 59,95 | 58,08 | 59,58 | 0,04% | 766,00 |
| 28.04.2026 | 60,95 | 61,25 | 59,43 | 59,55 | -2,38% | 292,00 |
| 27.04.2026 | 61,10 | 61,50 | 59,98 | 61,00 | -0,65% | 198,00 |
| 24.04.2026 | 60,00 | 61,40 | 59,60 | 61,40 | 3,19% | 167,00 |
| 23.04.2026 | 61,43 | 61,73 | 58,70 | 59,50 | -3,17% | 206,00 |
| 22.04.2026 | 61,58 | 62,58 | 61,38 | 61,45 | 0,37% | 201,00 |
| 21.04.2026 | 62,40 | 63,93 | 61,08 | 61,23 | -2,16% | 1.046,00 |
| 20.04.2026 | 60,10 | 62,63 | 59,28 | 62,58 | 3,13% | 1.649,00 |
| 17.04.2026 | 58,08 | 61,08 | 58,08 | 60,68 | 4,16% | 188,00 |
| 16.04.2026 | 57,65 | 58,73 | 57,28 | 58,25 | 0,95% | 64,00 |
| 15.04.2026 | 56,10 | 57,90 | 55,95 | 57,70 | 3,68% | 375,00 |
| 14.04.2026 | 54,78 | 56,28 | 54,30 | 55,65 | 2,16% | 885,00 |
| 13.04.2026 | 53,05 | 54,55 | 51,65 | 54,48 | 3,37% | 823,00 |
| 10.04.2026 | 53,73 | 53,83 | 52,03 | 52,70 | -0,14% | 454,00 |
| 09.04.2026 | 53,40 | 53,73 | 51,08 | 52,78 | -2,58% | 318,00 |
| 08.04.2026 | 54,63 | 55,88 | 53,85 | 54,18 | 4,84% | 275,00 |
| 07.04.2026 | 52,08 | 52,63 | 51,43 | 51,68 | 0,41% | 126,00 |
| 02.04.2026 | 50,47 | 51,98 | 49,24 | 51,47 | 0,08% | 44,00 |
| 01.04.2026 | 52,43 | 52,84 | 51,40 | 51,43 | -1,64% | 84,00 |
| 31.03.2026 | 50,54 | 52,41 | 50,07 | 52,28 | 4,92% | 578,00 |
| 30.03.2026 | 48,64 | 50,71 | 48,19 | 49,83 | 2,65% | 1.837,00 |
| 27.03.2026 | 51,72 | 51,99 | 48,52 | 48,54 | -6,50% | 98,00 |
| 26.03.2026 | 51,72 | 53,21 | 50,97 | 51,92 | -0,01% | 1,00 |
| 25.03.2026 | 52,58 | 53,61 | 51,31 | 51,92 | -0,66% | 147,00 |
| 24.03.2026 | 52,27 | 52,87 | 50,84 | 52,27 | -0,82% | 660,00 |
| 23.03.2026 | 51,81 | 53,57 | 50,00 | 52,70 | 2,58% | 150,00 |
| 20.03.2026 | 50,71 | 52,25 | 50,33 | 51,37 | 0,87% | 43,00 |
| 19.03.2026 | 50,30 | 51,18 | 49,52 | 50,93 | 0,90% | 42,00 |
| 18.03.2026 | 52,13 | 53,51 | 49,67 | 50,47 | -2,65% | 570,00 |
| 17.03.2026 | 52,03 | 53,06 | 51,63 | 51,85 | 0,06% | 6,00 |
| 16.03.2026 | 52,30 | 53,09 | 51,65 | 51,82 | -1,00% | 386,00 |
| 13.03.2026 | 52,57 | 53,49 | 52,06 | 52,34 | 0,41% | 150,00 |
| 12.03.2026 | 55,80 | 56,33 | 51,89 | 52,13 | -6,61% | 2.850,00 |
| 11.03.2026 | 56,94 | 58,02 | 54,82 | 55,82 | -1,22% | 20,00 |
| 10.03.2026 | 56,41 | 57,32 | 55,71 | 56,51 | -0,26% | 839,00 |
| 09.03.2026 | 55,75 | 56,89 | 54,77 | 56,65 | -1,27% | 2.514,00 |
| 06.03.2026 | 58,08 | 58,51 | 56,32 | 57,38 | -0,91% | 2.837,00 |
| 05.03.2026 | 56,00 | 58,20 | 55,74 | 57,91 | 2,89% | 120,00 |
| 04.03.2026 | 54,17 | 56,47 | 53,35 | 56,28 | 3,62% | 335,00 |
| 03.03.2026 | 54,77 | 55,78 | 53,14 | 54,32 | -1,30% | 80,00 |
| 02.03.2026 | 53,01 | 55,54 | 51,08 | 55,03 | 2,08% | 1.584,00 |
| 27.02.2026 | 57,08 | 57,64 | 51,80 | 53,91 | 16,36% | 4.824,00 |
| 26.02.2026 | 44,09 | 46,37 | 43,73 | 46,33 | 5,40% | 760,00 |
| 25.02.2026 | 43,37 | 44,29 | 43,00 | 43,96 | 1,17% | 65,00 |
| 24.02.2026 | 42,65 | 43,95 | 41,94 | 43,45 | 0,96% | 29,00 |
| 23.02.2026 | 45,16 | 45,16 | 42,43 | 43,03 | -4,45% | 901,00 |
| 20.02.2026 | 44,68 | 46,32 | 44,36 | 45,04 | 0,09% | 1.033,00 |
| 19.02.2026 | 45,40 | 45,68 | 44,49 | 45,00 | -1,20% | 1.009,00 |
| 18.02.2026 | 42,97 | 46,00 | 42,74 | 45,54 | 6,38% | 1.196,00 |
| 17.02.2026 | 42,35 | 43,35 | 41,40 | 42,81 | 1,09% | 335,00 |
| 16.02.2026 | 41,96 | 43,00 | 41,76 | 42,35 | 1,05% | 212,00 |
| 13.02.2026 | 41,35 | 42,46 | 41,21 | 41,91 | 0,36% | 450,00 |
| 12.02.2026 | 45,45 | 45,54 | 40,67 | 41,76 | -7,86% | 687,00 |
| 11.02.2026 | 48,38 | 48,75 | 44,92 | 45,32 | -5,80% | 137,00 |
| 10.02.2026 | 47,96 | 49,14 | 47,64 | 48,11 | 0,98% | 1.440,00 |
| 09.02.2026 | 47,37 | 48,28 | 46,69 | 47,65 | 0,95% | 333,00 |
| 06.02.2026 | 45,32 | 47,74 | 45,02 | 47,20 | 3,97% | 143,00 |
| 05.02.2026 | 48,30 | 48,86 | 45,28 | 45,40 | -7,15% | 1.155,00 |
| 04.02.2026 | 48,04 | 49,02 | 46,64 | 48,89 | 2,29% | 1.016,00 |
| 03.02.2026 | 51,21 | 51,65 | 47,50 | 47,80 | -6,72% | 1.230,00 |
| 02.02.2026 | 49,90 | 51,56 | 48,94 | 51,25 | 0,40% | 1.204,00 |
| 30.01.2026 | 51,56 | 51,92 | 50,61 | 51,04 | -1,41% | 543,00 |
| 29.01.2026 | 53,73 | 54,21 | 51,54 | 51,77 | -3,88% | 738,00 |
| 28.01.2026 | 54,03 | 55,16 | 53,69 | 53,86 | 0,34% | 9,00 |
| 27.01.2026 | 55,67 | 56,66 | 53,34 | 53,68 | -3,62% | 126,00 |
| 26.01.2026 | 56,55 | 56,70 | 55,40 | 55,70 | -1,21% | 129,00 |
| 23.01.2026 | 55,71 | 57,56 | 54,95 | 56,38 | 1,73% | 111,00 |
| 22.01.2026 | 54,96 | 55,99 | 54,63 | 55,42 | 1,48% | 143,00 |
| 21.01.2026 | 53,42 | 55,88 | 53,28 | 54,61 | 2,00% | 892,00 |
| 20.01.2026 | 55,48 | 55,68 | 53,35 | 53,54 | -4,04% | 2.166,00 |
| 19.01.2026 | 56,67 | 56,67 | 55,01 | 55,80 | -1,63% | 65,00 |
| 16.01.2026 | 55,81 | 56,92 | 55,59 | 56,72 | 1,44% | 115,00 |
| 15.01.2026 | 56,55 | 56,78 | 55,56 | 55,92 | -0,63% | 331,00 |
| 14.01.2026 | 57,85 | 57,93 | 55,33 | 56,27 | -2,97% | 261,00 |
| 13.01.2026 | 60,08 | 60,61 | 57,23 | 57,99 | -3,81% | 232,00 |
| 12.01.2026 | 59,63 | 61,10 | 59,09 | 60,29 | 1,07% | 270,00 |
| 09.01.2026 | 60,32 | 61,00 | 58,77 | 59,65 | -0,76% | 631,00 |
| 08.01.2026 | 61,05 | 61,42 | 59,76 | 60,10 | -2,53% | 764,00 |
| 07.01.2026 | 59,99 | 61,81 | 59,89 | 61,66 | 3,09% | 1.180,00 |