72,260$
-4,11%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 75,25 | 75,63 | 71,63 | 72,28 | -4,09% | 857.724,00 |
| 29.09.2025 | 74,31 | 76,15 | 74,05 | 75,36 | 2,27% | 316.343,00 |
| 26.09.2025 | 73,54 | 74,00 | 71,44 | 73,69 | 0,03% | 565.546,00 |
| 25.09.2025 | 76,59 | 76,59 | 72,87 | 73,67 | -3,71% | 675.047,00 |
| 24.09.2025 | 76,46 | 78,37 | 75,99 | 76,50 | -1,18% | 595.072,00 |
| 22.09.2025 | 76,50 | 77,69 | 74,72 | 77,41 | 0,49% | 9.005.266,00 |
| 19.09.2025 | 77,70 | 77,71 | 76,17 | 77,03 | -0,44% | 7.600.290,00 |
| 18.09.2025 | 76,20 | 78,30 | 75,76 | 77,37 | 2,19% | 5.443.779,00 |
| 17.09.2025 | 75,88 | 77,25 | 74,53 | 75,71 | -0,09% | 5.296.920,00 |
| 16.09.2025 | 74,56 | 75,96 | 73,80 | 75,78 | 1,54% | 5.512.156,00 |
| 15.09.2025 | 73,33 | 75,20 | 73,10 | 74,63 | 2,42% | 6.474.819,00 |
| 12.09.2025 | 73,60 | 74,22 | 72,85 | 72,87 | -1,83% | 4.621.316,00 |
| 11.09.2025 | 73,94 | 74,77 | 73,45 | 74,23 | 0,65% | 4.196.722,00 |
| 10.09.2025 | 75,80 | 76,79 | 73,05 | 73,75 | -2,33% | 5.756.264,00 |
| 09.09.2025 | 75,63 | 76,67 | 75,00 | 75,51 | -0,41% | 4.162.343,00 |
| 08.09.2025 | 75,05 | 75,98 | 74,89 | 75,82 | 1,17% | 5.191.548,00 |
| 05.09.2025 | 76,30 | 77,08 | 73,69 | 74,94 | -1,07% | 4.785.770,00 |
| 04.09.2025 | 75,73 | 75,96 | 73,72 | 75,75 | -0,05% | 4.804.865,00 |
| 03.09.2025 | 76,30 | 76,38 | 75,34 | 75,79 | -0,58% | 4.974.978,00 |
| 02.09.2025 | 76,81 | 77,10 | 75,19 | 76,23 | -4,28% | 6.813.698,00 |
| 29.08.2025 | 80,80 | 82,25 | 79,14 | 79,64 | -1,41% | 6.205.702,00 |
| 28.08.2025 | 79,98 | 81,39 | 79,76 | 80,78 | 1,75% | 5.019.582,00 |
| 27.08.2025 | 78,58 | 79,69 | 78,44 | 79,39 | 0,77% | 4.027.606,00 |
| 26.08.2025 | 78,46 | 79,01 | 77,73 | 78,78 | -0,38% | 5.128.313,00 |
| 25.08.2025 | 78,39 | 80,32 | 78,39 | 79,08 | -0,05% | 6.549.253,00 |
| 22.08.2025 | 73,55 | 79,39 | 73,47 | 79,12 | 6,79% | 12.035.339,00 |
| 21.08.2025 | 73,72 | 74,15 | 72,51 | 74,09 | -0,12% | 6.961.876,00 |
| 20.08.2025 | 73,58 | 74,28 | 71,45 | 74,18 | -0,16% | 7.093.111,00 |
| 19.08.2025 | 76,85 | 77,25 | 74,04 | 74,30 | -3,17% | 5.387.018,00 |
| 18.08.2025 | 75,98 | 77,46 | 75,76 | 76,73 | 1,23% | 6.781.357,00 |
| 15.08.2025 | 76,19 | 76,88 | 75,23 | 75,80 | -0,32% | 6.691.825,00 |
| 14.08.2025 | 76,17 | 76,54 | 74,47 | 76,04 | -1,18% | 6.560.309,00 |
| 13.08.2025 | 74,77 | 77,06 | 74,76 | 76,95 | 3,23% | 8.084.345,00 |
| 12.08.2025 | 73,74 | 75,50 | 73,58 | 74,54 | 2,07% | 7.060.824,00 |
| 11.08.2025 | 74,08 | 74,76 | 72,39 | 73,03 | -0,49% | 10.171.970,00 |
| 08.08.2025 | 82,13 | 82,50 | 73,20 | 73,39 | -4,50% | 22.800.821,00 |
| 07.08.2025 | 76,13 | 77,37 | 76,00 | 76,85 | 0,95% | 14.968.786,00 |
| 06.08.2025 | 75,33 | 76,88 | 75,33 | 76,13 | 1,12% | 6.488.668,00 |
| 05.08.2025 | 75,98 | 76,10 | 74,01 | 75,29 | -1,09% | 7.207.358,00 |
| 04.08.2025 | 75,02 | 76,63 | 74,42 | 76,12 | 2,82% | 6.082.223,00 |
| 01.08.2025 | 75,00 | 75,22 | 72,98 | 74,03 | -4,18% | 8.235.263,00 |
| 31.07.2025 | 76,78 | 78,08 | 76,00 | 77,26 | -0,43% | 6.769.769,00 |
| 30.07.2025 | 77,71 | 78,75 | 77,05 | 77,59 | -0,75% | 7.352.217,00 |
| 29.07.2025 | 79,70 | 81,06 | 77,64 | 78,18 | -2,97% | 10.631.992,00 |
| 28.07.2025 | 81,20 | 82,18 | 80,37 | 80,57 | -0,21% | 9.578.650,00 |
| 25.07.2025 | 79,76 | 81,08 | 78,93 | 80,74 | 1,22% | 6.348.691,00 |
| 24.07.2025 | 79,45 | 81,13 | 79,31 | 79,77 | 0,09% | 9.377.457,00 |
| 23.07.2025 | 79,81 | 80,36 | 78,45 | 79,70 | 0,54% | 13.249.814,00 |
| 22.07.2025 | 78,46 | 79,59 | 78,26 | 79,27 | 1,52% | 139.479.528,00 |
| 21.07.2025 | 78,61 | 79,44 | 76,80 | 78,08 | 7,22% | 49.143.462,00 |
| 18.07.2025 | 72,01 | 73,25 | 71,17 | 72,82 | 2,95% | 10.786.378,00 |
| 17.07.2025 | 69,82 | 71,52 | 69,62 | 70,73 | 2,46% | 7.795.251,00 |
| 16.07.2025 | 66,53 | 69,10 | 66,26 | 69,03 | 4,58% | 8.209.948,00 |
| 15.07.2025 | 67,98 | 68,22 | 65,96 | 66,01 | -3,89% | 6.706.060,00 |
| 14.07.2025 | 66,73 | 69,84 | 66,40 | 68,68 | 5,43% | 11.130.915,00 |
| 11.07.2025 | 67,80 | 68,56 | 64,85 | 65,14 | -5,26% | 12.851.619,00 |
| 10.07.2025 | 68,95 | 69,23 | 67,80 | 68,76 | -0,36% | 4.166.248,00 |
| 09.07.2025 | 68,32 | 69,04 | 67,45 | 69,01 | 1,72% | 5.340.813,00 |
| 08.07.2025 | 70,22 | 70,98 | 67,70 | 67,84 | -2,26% | 6.872.856,00 |
| 07.07.2025 | 68,71 | 70,27 | 67,73 | 69,41 | 0,26% | 7.545.042,00 |
| 03.07.2025 | 69,67 | 69,70 | 68,58 | 69,23 | 0,01% | 4.369.301,00 |
| 02.07.2025 | 68,17 | 70,09 | 68,00 | 69,22 | 1,39% | 7.032.657,00 |
| 01.07.2025 | 67,74 | 68,93 | 66,88 | 68,27 | 0,50% | 7.204.246,00 |
| 30.06.2025 | 67,14 | 68,40 | 67,06 | 67,93 | 1,95% | 5.628.569,00 |
| 27.06.2025 | 65,38 | 67,01 | 65,08 | 66,63 | 2,33% | 9.854.322,00 |
| 26.06.2025 | 64,88 | 65,21 | 63,80 | 65,11 | 0,46% | 5.097.188,00 |
| 25.06.2025 | 65,77 | 65,77 | 64,33 | 64,81 | -0,81% | 5.395.949,00 |
| 24.06.2025 | 64,61 | 65,72 | 64,30 | 65,34 | 2,70% | 6.303.221,00 |
| 23.06.2025 | 63,00 | 63,99 | 61,87 | 63,62 | 0,05% | 6.018.683,00 |
| 20.06.2025 | 63,53 | 64,30 | 63,00 | 63,59 | 0,79% | 6.941.923,00 |
| 18.06.2025 | 63,06 | 63,91 | 61,34 | 63,09 | -0,36% | 8.344.451,00 |
| 17.06.2025 | 64,05 | 64,54 | 63,06 | 63,32 | -2,31% | 5.408.209,00 |
| 16.06.2025 | 62,73 | 65,18 | 62,66 | 64,82 | 5,28% | 6.561.696,00 |
| 13.06.2025 | 62,21 | 62,99 | 61,35 | 61,57 | -3,57% | 7.035.110,00 |
| 12.06.2025 | 63,60 | 65,32 | 63,31 | 63,85 | -0,33% | 5.193.918,00 |
| 11.06.2025 | 64,91 | 65,45 | 63,78 | 64,06 | -0,65% | 6.419.751,00 |
| 10.06.2025 | 65,48 | 65,68 | 63,99 | 64,48 | -2,07% | 9.970.953,00 |
| 09.06.2025 | 65,45 | 66,46 | 64,78 | 65,84 | 1,31% | 7.128.063,00 |
| 06.06.2025 | 64,54 | 65,22 | 63,48 | 64,99 | 2,19% | 7.824.511,00 |
| 05.06.2025 | 63,62 | 64,90 | 63,15 | 63,60 | -0,41% | 8.165.546,00 |
| 04.06.2025 | 63,72 | 64,07 | 62,55 | 63,86 | 0,55% | 7.559.276,00 |
| 03.06.2025 | 63,73 | 63,80 | 62,01 | 63,51 | 2,83% | 7.697.552,00 |
| 02.06.2025 | 60,36 | 61,89 | 59,90 | 61,76 | 0,02% | 6.094.155,00 |
| 30.05.2025 | 61,72 | 62,09 | 60,89 | 61,75 | -0,66% | 11.486.779,00 |
| 29.05.2025 | 62,27 | 63,11 | 61,68 | 62,16 | 0,57% | 7.510.012,00 |
| 28.05.2025 | 62,52 | 62,52 | 61,33 | 61,81 | -0,55% | 6.605.890,00 |
| 27.05.2025 | 60,05 | 62,66 | 59,85 | 62,15 | 5,81% | 12.008.406,00 |
| 23.05.2025 | 56,42 | 59,10 | 55,88 | 58,74 | 0,67% | 9.695.939,00 |
| 22.05.2025 | 55,60 | 59,08 | 55,60 | 58,35 | 5,25% | 12.529.792,00 |
| 21.05.2025 | 56,55 | 57,01 | 55,19 | 55,44 | -3,31% | 10.101.725,00 |
| 20.05.2025 | 58,45 | 58,65 | 57,03 | 57,34 | -1,70% | 5.689.738,00 |
| 19.05.2025 | 56,18 | 58,49 | 56,08 | 58,33 | 1,16% | 7.197.391,00 |
| 16.05.2025 | 56,49 | 58,12 | 56,48 | 57,66 | 1,14% | 7.034.758,00 |
| 15.05.2025 | 57,15 | 57,88 | 56,46 | 57,01 | -2,55% | 11.546.459,00 |
| 14.05.2025 | 59,61 | 59,85 | 57,71 | 58,50 | 0,57% | 13.394.026,00 |
| 13.05.2025 | 55,19 | 58,69 | 54,86 | 58,17 | 5,73% | 20.820.340,00 |
| 12.05.2025 | 53,19 | 55,06 | 53,19 | 55,02 | 9,25% | 13.204.520,00 |
| 09.05.2025 | 50,23 | 51,27 | 50,09 | 50,36 | 0,50% | 12.274.629,00 |
| 08.05.2025 | 48,13 | 50,79 | 48,13 | 50,11 | 4,50% | 13.090.465,00 |
| 07.05.2025 | 47,48 | 48,18 | 47,11 | 47,95 | 1,40% | 14.816.902,00 |