69,175€
3,52%
Echtzeit-Aktienkurs Block Inc
Bid:
Ask:
Aktienkurse zur Block Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,08 | 69,33 | 66,60 | 69,30 | 3,70% | 212,00 |
| 08.10.2026 | 67,98 | 67,98 | 65,28 | 66,83 | -1,91% | 89,00 |
| 07.10.2026 | 67,83 | 68,28 | 67,25 | 68,13 | 0,18% | 165,00 |
| 06.10.2026 | 68,03 | 68,40 | 67,43 | 68,00 | -0,04% | - |
| 05.10.2026 | 66,20 | 68,40 | 65,75 | 68,03 | 2,95% | 11,00 |
| 02.10.2026 | 65,83 | 67,43 | 65,75 | 66,08 | 0,38% | 124,00 |
| 01.10.2026 | 65,23 | 66,00 | 64,23 | 65,83 | 1,04% | 4,00 |
| 30.09.2026 | 65,25 | 65,80 | 64,55 | 65,15 | -0,50% | 4,00 |
| 29.09.2026 | 64,45 | 65,70 | 64,28 | 65,48 | 1,12% | 12,00 |
| 28.09.2026 | 67,08 | 67,08 | 64,58 | 64,75 | -4,07% | 62,00 |
| 25.09.2026 | 66,80 | 67,70 | 66,18 | 67,50 | 0,45% | 2,00 |
| 24.09.2026 | 65,73 | 67,33 | 64,95 | 67,20 | 2,05% | 60,00 |
| 23.09.2026 | 68,05 | 68,30 | 65,28 | 65,85 | -2,80% | 2,00 |
| 22.09.2026 | 67,90 | 69,65 | 67,38 | 67,75 | -0,26% | 12,00 |
| 21.09.2026 | 66,73 | 68,18 | 66,60 | 67,93 | 2,30% | - |
| 18.09.2026 | 66,68 | 67,00 | 66,18 | 66,40 | -1,19% | 71,00 |
| 17.09.2026 | 67,23 | 67,95 | 66,55 | 67,20 | 1,13% | - |
| 16.09.2026 | 67,88 | 68,25 | 66,10 | 66,45 | -2,42% | 4,00 |
| 15.09.2026 | 68,20 | 69,50 | 67,45 | 68,10 | -1,05% | 98,00 |
| 14.09.2026 | 68,03 | 69,70 | 67,95 | 68,83 | 0,55% | - |
| 11.09.2026 | 67,30 | 69,03 | 67,30 | 68,45 | 0,59% | 51,00 |
| 10.09.2026 | 67,88 | 68,85 | 66,93 | 68,05 | -1,02% | 205,00 |
| 09.09.2026 | 68,80 | 69,13 | 66,80 | 68,75 | -0,58% | 59,00 |
| 08.09.2026 | 70,73 | 70,83 | 68,80 | 69,15 | -1,91% | 2,00 |
| 07.09.2026 | 71,28 | 71,38 | 69,75 | 70,50 | -1,57% | 22,00 |
| 04.09.2026 | 71,55 | 71,95 | 70,48 | 71,63 | -0,10% | 7,00 |
| 03.09.2026 | 70,48 | 72,75 | 70,15 | 71,70 | 0,67% | 35,00 |
| 02.09.2026 | 67,00 | 71,73 | 66,43 | 71,23 | 5,87% | 435,00 |
| 01.09.2026 | 70,63 | 71,13 | 67,25 | 67,28 | -4,78% | 260,00 |
| 31.08.2026 | 71,58 | 72,15 | 69,80 | 70,65 | -2,05% | 363,00 |
| 28.08.2026 | 73,03 | 73,75 | 71,65 | 72,13 | -1,37% | 65,00 |
| 27.08.2026 | 71,40 | 74,60 | 70,83 | 73,13 | 2,09% | 60,00 |
| 26.08.2026 | 70,90 | 72,00 | 69,88 | 71,63 | 1,92% | 145,00 |
| 25.08.2026 | 70,13 | 70,75 | 69,08 | 70,28 | 0,43% | 34,00 |
| 24.08.2026 | 70,00 | 71,95 | 68,80 | 69,98 | -0,53% | 130,00 |
| 21.08.2026 | 68,88 | 70,50 | 67,90 | 70,35 | 2,48% | 297,00 |
| 20.08.2026 | 69,38 | 70,05 | 67,98 | 68,65 | -1,19% | 403,00 |
| 19.08.2026 | 69,10 | 70,15 | 68,20 | 69,48 | 0,47% | 30,00 |
| 18.08.2026 | 69,08 | 70,35 | 68,33 | 69,15 | -0,11% | 212,00 |
| 17.08.2026 | 71,90 | 71,90 | 69,00 | 69,23 | -3,69% | 1.181,00 |
| 14.08.2026 | 72,08 | 72,15 | 70,95 | 71,88 | -0,73% | 140,00 |
| 13.08.2026 | 68,05 | 72,63 | 67,85 | 72,40 | 7,22% | 138,00 |
| 12.08.2026 | 68,73 | 68,80 | 66,93 | 67,53 | -0,84% | 100,00 |
| 11.08.2026 | 68,73 | 69,13 | 67,80 | 68,10 | -0,51% | 252,00 |
| 10.08.2026 | 68,73 | 69,35 | 67,83 | 68,45 | 0,18% | 133,00 |
| 07.08.2026 | 69,18 | 69,43 | 67,40 | 68,33 | -0,51% | 874,00 |
| 06.08.2026 | 72,23 | 75,38 | 68,15 | 68,68 | -5,96% | 540,00 |
| 05.08.2026 | 73,33 | 75,15 | 72,20 | 73,03 | -0,71% | 107,00 |
| 04.08.2026 | 71,60 | 73,55 | 70,85 | 73,55 | 3,34% | 108,00 |
| 03.08.2026 | 70,70 | 71,53 | 70,45 | 71,18 | 1,21% | 46,00 |
| 31.07.2026 | 71,65 | 72,35 | 69,85 | 70,33 | -1,92% | 42,00 |
| 30.07.2026 | 71,13 | 71,75 | 70,30 | 71,70 | 0,28% | 29,00 |
| 29.07.2026 | 72,15 | 73,78 | 71,40 | 71,50 | -1,28% | 1.464,00 |
| 28.07.2026 | 71,33 | 72,88 | 70,65 | 72,43 | 1,72% | 431,00 |
| 27.07.2026 | 68,55 | 71,20 | 68,25 | 71,20 | 4,94% | 218,00 |
| 24.07.2026 | 67,48 | 68,95 | 66,55 | 67,85 | 0,26% | 587,00 |
| 23.07.2026 | 67,70 | 68,53 | 66,65 | 67,68 | 0,30% | 616,00 |
| 22.07.2026 | 70,18 | 70,35 | 67,48 | 67,48 | -4,12% | 559,00 |
| 21.07.2026 | 70,25 | 71,03 | 69,10 | 70,38 | 0,79% | 236,00 |
| 20.07.2026 | 69,80 | 70,50 | 68,48 | 69,83 | 0,22% | 80,00 |
| 17.07.2026 | 69,93 | 70,68 | 69,18 | 69,68 | -1,55% | 517,00 |
| 16.07.2026 | 71,38 | 72,25 | 70,55 | 70,78 | -0,81% | 151,00 |
| 15.07.2026 | 72,13 | 73,45 | 67,28 | 71,35 | 1,64% | 97,00 |
| 14.07.2026 | 68,58 | 70,80 | 68,25 | 70,20 | 2,18% | 36,00 |
| 13.07.2026 | 67,73 | 69,20 | 66,80 | 68,70 | 1,18% | 550,00 |
| 10.07.2026 | 67,75 | 69,68 | 67,30 | 67,90 | 0,37% | 57,00 |
| 09.07.2026 | 66,93 | 68,05 | 65,98 | 67,65 | 1,54% | 239,00 |
| 08.07.2026 | 68,03 | 68,15 | 65,53 | 66,63 | -1,59% | 59,00 |
| 07.07.2026 | 68,05 | 70,10 | 67,65 | 67,70 | -2,13% | 350,00 |
| 06.07.2026 | 69,03 | 69,40 | 67,85 | 69,18 | -0,07% | 130,00 |
| 03.07.2026 | 68,65 | 69,35 | 68,65 | 69,23 | 0,51% | - |
| 02.07.2026 | 67,68 | 70,75 | 67,33 | 68,88 | 0,95% | 358,00 |
| 01.07.2026 | 66,48 | 68,40 | 65,88 | 68,23 | 2,36% | 584,00 |
| 30.06.2026 | 69,50 | 69,90 | 65,88 | 66,65 | -2,34% | 676,00 |
| 29.06.2026 | 68,50 | 69,05 | 67,73 | 68,25 | 0,00% | 653,00 |
| 26.06.2026 | 64,98 | 68,25 | 64,33 | 68,25 | 4,48% | 575,00 |
| 25.06.2026 | 66,73 | 67,15 | 64,93 | 65,33 | -2,17% | 187,00 |
| 24.06.2026 | 64,13 | 67,88 | 63,40 | 66,78 | 4,99% | 215,00 |
| 23.06.2026 | 63,03 | 64,43 | 62,50 | 63,60 | -1,05% | 228,00 |
| 22.06.2026 | 64,28 | 65,90 | 63,48 | 64,28 | -0,35% | 18,00 |
| 19.06.2026 | 65,35 | 65,65 | 63,38 | 64,50 | -1,00% | 2.107,00 |
| 18.06.2026 | 64,30 | 65,55 | 63,15 | 65,15 | 1,80% | 46,00 |
| 17.06.2026 | 64,43 | 65,70 | 63,68 | 64,00 | -1,01% | 519,00 |
| 16.06.2026 | 63,85 | 65,38 | 63,85 | 64,65 | 0,98% | 223,00 |
| 15.06.2026 | 62,05 | 64,50 | 61,18 | 64,03 | 6,58% | 188,00 |
| 12.06.2026 | 60,28 | 60,73 | 59,35 | 60,08 | 1,05% | 82,00 |
| 11.06.2026 | 58,55 | 59,83 | 56,83 | 59,45 | 2,37% | 12,00 |
| 10.06.2026 | 58,93 | 59,53 | 57,48 | 58,08 | -1,44% | 60,00 |
| 09.06.2026 | 60,63 | 61,23 | 57,03 | 58,93 | -2,20% | 222,00 |
| 08.06.2026 | 59,08 | 61,15 | 58,85 | 60,25 | 1,82% | 357,00 |
| 05.06.2026 | 60,43 | 61,68 | 58,68 | 59,18 | -3,15% | 1.148,00 |
| 04.06.2026 | 60,15 | 62,40 | 59,90 | 61,10 | 1,28% | 3.601,00 |
| 03.06.2026 | 64,25 | 64,80 | 59,80 | 60,33 | -5,52% | 1.132,00 |
| 02.06.2026 | 64,90 | 65,60 | 63,53 | 63,85 | -2,33% | 429,00 |
| 01.06.2026 | 65,40 | 66,80 | 64,75 | 65,38 | 0,81% | 819,00 |
| 29.05.2026 | 63,75 | 65,65 | 63,40 | 64,85 | 1,93% | 963,00 |
| 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 |