46,380$
-20,71%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 46,40 | 47,00 | 44,27 | 46,56 | -20,41% | 3.607.891,00 |
| 01.05.2025 | 59,69 | 59,90 | 58,19 | 58,50 | 0,06% | 745.515,00 |
| 30.04.2025 | 59,21 | 59,21 | 56,44 | 58,46 | -1,83% | 586.729,00 |
| 29.04.2025 | 58,87 | 59,78 | 58,30 | 59,55 | 2,06% | 472.501,00 |
| 28.04.2025 | 58,17 | 59,34 | 57,52 | 58,35 | 0,48% | 374.204,00 |
| 25.04.2025 | 57,25 | 58,25 | 57,17 | 58,07 | 1,03% | 508.490,00 |
| 24.04.2025 | 55,54 | 57,51 | 55,21 | 57,48 | 3,25% | 669.838,00 |
| 23.04.2025 | 56,42 | 58,75 | 55,23 | 55,67 | 2,47% | 710.319,00 |
| 22.04.2025 | 53,42 | 54,78 | 52,80 | 54,33 | 3,70% | 651.480,00 |
| 21.04.2025 | 53,49 | 53,49 | 51,40 | 52,39 | -2,73% | 350.763,00 |
| 17.04.2025 | 54,06 | 54,41 | 53,07 | 53,86 | 0,24% | 478.693,00 |
| 16.04.2025 | 54,50 | 55,45 | 52,76 | 53,73 | -2,50% | 623.587,00 |
| 15.04.2025 | 54,65 | 55,89 | 54,60 | 55,11 | 0,81% | 447.246,00 |
| 14.04.2025 | 55,05 | 55,70 | 53,64 | 54,67 | 1,34% | 396.027,00 |
| 11.04.2025 | 53,58 | 54,14 | 51,00 | 53,94 | 1,89% | 831.337,00 |
| 10.04.2025 | 54,56 | 54,87 | 50,97 | 52,94 | -5,35% | 1.022.823,00 |
| 09.04.2025 | 49,00 | 56,75 | 47,79 | 55,93 | 13,93% | 1.120.691,00 |
| 08.04.2025 | 51,91 | 53,33 | 48,12 | 49,09 | -2,75% | 1.168.591,00 |
| 07.04.2025 | 48,26 | 53,40 | 46,42 | 50,48 | 0,92% | 808.033,00 |
| 04.04.2025 | 49,97 | 51,86 | 47,68 | 50,02 | -7,34% | 1.853.650,00 |
| 03.04.2025 | 55,27 | 55,41 | 52,50 | 53,98 | -6,72% | 1.713.818,00 |
| 02.04.2025 | 54,97 | 58,71 | 54,00 | 57,87 | 4,41% | 1.094.174,00 |
| 01.04.2025 | 54,15 | 55,51 | 53,78 | 55,43 | 2,02% | 934.389,00 |
| 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 |