54,370$
0,08%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 54,15 | 55,16 | 53,78 | 54,43 | 0,19% | 613.776,00 |
| 31.03.2025 | 53,96 | 54,67 | 52,26 | 54,33 | -1,87% | 547.547,00 |
| 28.03.2025 | 56,50 | 56,99 | 54,70 | 55,36 | -2,86% | 1.070.473,00 |
| 27.03.2025 | 58,88 | 58,89 | 56,89 | 56,99 | -3,54% | 1.025.597,00 |
| 26.03.2025 | 61,33 | 61,34 | 58,81 | 59,08 | -3,68% | 1.288.229,00 |
| 25.03.2025 | 62,40 | 63,66 | 61,22 | 61,34 | -1,97% | 935.295,00 |
| 24.03.2025 | 62,42 | 63,18 | 62,00 | 62,57 | 2,42% | 610.547,00 |
| 21.03.2025 | 61,00 | 61,57 | 59,68 | 61,09 | 0,05% | 1.363.446,00 |
| 20.03.2025 | 60,80 | 62,38 | 60,31 | 61,06 | -0,51% | 683.538,00 |
| 19.03.2025 | 60,17 | 62,41 | 59,63 | 61,37 | 2,85% | 1.241.168,00 |
| 18.03.2025 | 59,60 | 60,05 | 58,78 | 59,67 | 1,64% | 996.244,00 |
| 17.03.2025 | 57,00 | 59,43 | 56,65 | 58,71 | 2,59% | 417.218,00 |
| 14.03.2025 | 55,15 | 57,52 | 55,03 | 57,23 | 5,92% | 1.068.405,00 |
| 13.03.2025 | 55,85 | 55,85 | 53,89 | 54,03 | -3,33% | 1.044.665,00 |
| 12.03.2025 | 56,18 | 57,00 | 55,23 | 55,89 | 0,97% | 1.017.765,00 |
| 11.03.2025 | 55,34 | 56,10 | 53,97 | 55,36 | 1,13% | 1.148.100,00 |
| 10.03.2025 | 58,94 | 59,00 | 53,54 | 54,74 | -8,78% | 980.552,00 |
| 07.03.2025 | 60,08 | 61,02 | 57,63 | 60,00 | 0,31% | 1.236.952,00 |
| 06.03.2025 | 59,98 | 60,96 | 58,68 | 59,82 | -2,14% | 924.142,00 |
| 05.03.2025 | 60,45 | 61,64 | 59,44 | 61,13 | 2,95% | 889.293,00 |
| 04.03.2025 | 62,28 | 62,28 | 57,92 | 59,38 | -5,46% | 1.208.892,00 |
| 03.03.2025 | 66,48 | 66,80 | 62,31 | 62,81 | -3,79% | 559.932,00 |
| 28.02.2025 | 64,05 | 65,40 | 63,10 | 65,29 | 1,50% | 1.031.152,00 |
| 27.02.2025 | 65,90 | 66,77 | 63,94 | 64,32 | -1,49% | 1.425.738,00 |
| 26.02.2025 | 64,11 | 65,60 | 63,25 | 65,30 | 3,82% | 1.593.186,00 |
| 25.02.2025 | 66,00 | 67,07 | 62,62 | 62,89 | -4,57% | 1.931.915,00 |
| 24.02.2025 | 68,87 | 68,87 | 65,02 | 65,91 | -3,56% | 915.435,00 |
| 21.02.2025 | 76,25 | 76,50 | 67,44 | 68,34 | -17,98% | 2.790.646,00 |
| 20.02.2025 | 83,65 | 85,55 | 81,71 | 83,32 | -0,69% | 902.280,00 |
| 19.02.2025 | 84,20 | 84,49 | 82,55 | 83,90 | -0,34% | 522.914,00 |
| 18.02.2025 | 84,60 | 85,13 | 83,21 | 84,19 | 0,25% | 562.153,00 |
| 14.02.2025 | 84,62 | 84,70 | 82,28 | 83,98 | -0,12% | 518.674,00 |
| 13.02.2025 | 83,60 | 85,09 | 82,51 | 84,08 | 1,28% | 430.254,00 |
| 12.02.2025 | 83,70 | 83,84 | 81,10 | 83,02 | 0,61% | 453.797,00 |
| 11.02.2025 | 85,25 | 85,32 | 82,35 | 82,52 | -2,77% | 390.872,00 |
| 10.02.2025 | 86,20 | 86,72 | 84,26 | 84,87 | -0,52% | 286.522,00 |
| 07.02.2025 | 86,56 | 88,72 | 84,96 | 85,31 | -0,87% | 616.221,00 |
| 06.02.2025 | 86,90 | 88,10 | 85,22 | 86,06 | 0,08% | 560.864,00 |
| 05.02.2025 | 86,31 | 87,79 | 85,39 | 85,99 | -0,24% | 420.772,00 |
| 04.02.2025 | 91,20 | 91,20 | 85,89 | 86,20 | -4,45% | 554.488,00 |
| 03.02.2025 | 87,25 | 91,26 | 87,25 | 90,21 | -0,68% | 268.204,00 |
| 31.01.2025 | 93,34 | 94,02 | 90,31 | 90,83 | -2,25% | 598.088,00 |
| 30.01.2025 | 90,57 | 94,22 | 88,79 | 92,92 | 3,18% | 652.386,00 |
| 29.01.2025 | 89,59 | 90,73 | 88,05 | 90,06 | 1,58% | 612.250,00 |
| 28.01.2025 | 85,76 | 88,70 | 84,37 | 88,66 | 4,68% | 636.653,00 |
| 27.01.2025 | 84,34 | 87,39 | 84,30 | 84,70 | -4,53% | 496.510,00 |
| 24.01.2025 | 88,50 | 89,99 | 88,18 | 88,72 | 1,04% | 510.761,00 |
| 23.01.2025 | 86,96 | 88,55 | 86,53 | 87,81 | 0,39% | 386.151,00 |
| 22.01.2025 | 90,40 | 90,65 | 87,28 | 87,47 | -2,52% | 648.259,00 |
| 21.01.2025 | 87,67 | 89,84 | 87,67 | 89,73 | 3,19% | 554.406,00 |
| 17.01.2025 | 87,00 | 88,15 | 86,10 | 86,96 | 0,67% | 5.796.988,00 |
| 16.01.2025 | 85,10 | 87,22 | 84,90 | 86,38 | 1,88% | 6.091.064,00 |
| 15.01.2025 | 86,12 | 86,80 | 84,32 | 84,79 | 2,88% | 6.030.258,00 |
| 14.01.2025 | 83,03 | 84,28 | 81,65 | 82,42 | 0,50% | 5.203.933,00 |
| 13.01.2025 | 80,72 | 82,19 | 80,20 | 82,01 | -0,64% | 6.523.383,00 |
| 10.01.2025 | 84,97 | 84,97 | 81,65 | 82,54 | -4,85% | 8.229.742,00 |
| 08.01.2025 | 87,53 | 88,38 | 85,69 | 86,75 | -1,06% | 5.932.650,00 |
| 07.01.2025 | 92,36 | 93,58 | 86,82 | 87,68 | -4,63% | 6.786.048,00 |
| 06.01.2025 | 93,63 | 93,83 | 91,22 | 91,94 | -0,24% | 6.438.097,00 |
| 03.01.2025 | 90,65 | 92,65 | 89,23 | 92,16 | 6,24% | 10.633.362,00 |
| 02.01.2025 | 86,15 | 87,55 | 84,84 | 86,75 | 2,07% | 5.684.738,00 |
| 31.12.2024 | 87,72 | 88,00 | 84,82 | 84,99 | -2,85% | 4.989.399,00 |
| 30.12.2024 | 88,41 | 88,69 | 86,83 | 87,48 | -1,67% | 5.330.733,00 |
| 27.12.2024 | 91,00 | 91,29 | 88,05 | 88,97 | -2,74% | 4.140.775,00 |
| 26.12.2024 | 90,50 | 91,63 | 90,29 | 91,48 | 0,44% | 2.967.058,00 |
| 24.12.2024 | 89,63 | 91,14 | 88,88 | 91,08 | 2,00% | 2.197.731,00 |
| 23.12.2024 | 89,48 | 89,84 | 87,66 | 89,29 | -0,40% | 4.155.289,00 |
| 20.12.2024 | 86,84 | 90,78 | 86,20 | 89,65 | 2,29% | 8.834.262,00 |
| 19.12.2024 | 90,08 | 91,81 | 87,30 | 87,64 | 0,39% | 7.927.013,00 |
| 18.12.2024 | 94,26 | 95,78 | 87,19 | 87,30 | -7,67% | 10.749.626,00 |
| 17.12.2024 | 93,59 | 95,59 | 93,15 | 94,55 | 0,82% | 6.004.331,00 |
| 16.12.2024 | 92,72 | 94,62 | 91,55 | 93,78 | 1,96% | 6.645.350,00 |
| 13.12.2024 | 94,62 | 95,39 | 91,91 | 91,98 | -2,26% | 8.351.614,00 |
| 12.12.2024 | 96,42 | 96,98 | 93,96 | 94,11 | -4,16% | 9.680.055,00 |
| 11.12.2024 | 95,76 | 98,99 | 95,51 | 98,19 | 4,41% | 7.637.171,00 |
| 10.12.2024 | 96,88 | 97,04 | 93,80 | 94,04 | -1,45% | 6.001.179,00 |
| 09.12.2024 | 97,29 | 98,05 | 94,40 | 95,42 | -2,88% | 8.333.010,00 |
| 06.12.2024 | 97,48 | 98,82 | 96,04 | 98,25 | 2,48% | 9.410.655,00 |
| 05.12.2024 | 99,12 | 99,26 | 95,55 | 95,87 | -3,08% | 9.256.209,00 |
| 04.12.2024 | 95,32 | 98,95 | 94,30 | 98,92 | 6,14% | 12.206.785,00 |
| 03.12.2024 | 91,85 | 93,78 | 90,76 | 93,20 | 0,45% | 8.140.553,00 |
| 02.12.2024 | 92,44 | 95,95 | 92,00 | 92,78 | 4,78% | 13.981.439,00 |
| 29.11.2024 | 89,41 | 90,08 | 88,46 | 88,55 | -0,26% | 4.527.358,00 |
| 27.11.2024 | 89,43 | 90,65 | 88,20 | 88,78 | -0,26% | 6.646.061,00 |
| 26.11.2024 | 89,84 | 90,72 | 88,58 | 89,01 | -1,92% | 7.855.259,00 |
| 25.11.2024 | 92,50 | 92,51 | 89,27 | 90,75 | -1,64% | 11.126.928,00 |
| 22.11.2024 | 92,61 | 94,12 | 91,81 | 92,26 | -0,47% | 9.117.000,00 |
| 21.11.2024 | 90,74 | 93,96 | 89,62 | 92,70 | 3,34% | 14.160.511,00 |
| 20.11.2024 | 92,00 | 93,00 | 89,47 | 89,70 | -2,94% | 7.897.370,00 |
| 19.11.2024 | 90,00 | 93,00 | 89,79 | 92,42 | 1,80% | 13.334.187,00 |
| 18.11.2024 | 83,76 | 91,83 | 83,36 | 90,79 | 7,70% | 16.671.521,00 |
| 15.11.2024 | 82,55 | 84,52 | 81,84 | 84,30 | 1,05% | 6.915.237,00 |
| 14.11.2024 | 85,37 | 85,95 | 82,92 | 83,42 | -2,80% | 9.206.349,00 |
| 13.11.2024 | 86,30 | 90,00 | 85,25 | 85,82 | -1,64% | 12.982.370,00 |
| 12.11.2024 | 82,66 | 87,41 | 82,39 | 87,25 | 4,62% | 15.209.253,00 |
| 11.11.2024 | 75,90 | 83,95 | 75,80 | 83,40 | 11,86% | 20.910.660,00 |
| 08.11.2024 | 71,89 | 74,82 | 69,03 | 74,56 | -0,94% | 24.843.731,00 |
| 07.11.2024 | 77,41 | 78,08 | 74,94 | 75,27 | -3,05% | 19.111.781,00 |
| 06.11.2024 | 74,97 | 78,10 | 74,16 | 77,64 | 7,27% | 10.380.759,00 |
| 05.11.2024 | 71,63 | 72,90 | 71,63 | 72,38 | -0,43% | 5.489.718,00 |