65,890$
1,20%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 68,45 | 68,52 | 64,89 | 65,11 | -5,31% | 1.142.282,00 |
| 10.07.2025 | 68,85 | 69,22 | 67,80 | 68,76 | -0,36% | 463.531,00 |
| 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 |
| 06.05.2025 | 45,70 | 48,02 | 45,65 | 47,29 | 1,39% | 18.029.106,00 |
| 05.05.2025 | 45,92 | 46,94 | 45,03 | 46,64 | 0,24% | 18.628.227,00 |
| 02.05.2025 | 45,33 | 47,00 | 44,27 | 46,53 | -20,43% | 54.280.115,00 |
| 01.05.2025 | 59,02 | 59,68 | 58,21 | 58,48 | 0,02% | 10.666.951,00 |
| 30.04.2025 | 57,02 | 58,70 | 56,41 | 58,47 | -1,83% | 6.625.537,00 |
| 29.04.2025 | 58,74 | 59,82 | 58,50 | 59,56 | 2,13% | 4.547.704,00 |
| 28.04.2025 | 58,55 | 59,27 | 57,52 | 58,32 | 0,40% | 4.578.683,00 |
| 25.04.2025 | 57,67 | 58,27 | 57,22 | 58,09 | 1,03% | 5.625.894,00 |
| 24.04.2025 | 55,79 | 57,52 | 55,18 | 57,50 | 3,31% | 6.468.768,00 |
| 23.04.2025 | 56,90 | 58,75 | 55,22 | 55,66 | 2,45% | 8.388.837,00 |
| 22.04.2025 | 53,02 | 54,83 | 53,00 | 54,33 | 3,70% | 6.058.768,00 |
| 21.04.2025 | 52,92 | 53,45 | 51,40 | 52,39 | -2,80% | 5.836.774,00 |
| 17.04.2025 | 53,65 | 54,42 | 53,03 | 53,90 | 0,28% | 4.510.036,00 |
| 16.04.2025 | 54,20 | 55,50 | 52,77 | 53,75 | -2,41% | 6.318.002,00 |
| 15.04.2025 | 54,82 | 55,90 | 54,58 | 55,08 | 0,77% | 4.012.871,00 |
| 14.04.2025 | 55,31 | 55,70 | 53,64 | 54,66 | 1,33% | 7.027.231,00 |
| 11.04.2025 | 52,86 | 54,15 | 51,00 | 53,94 | 1,95% | 8.623.134,00 |
| 10.04.2025 | 54,34 | 54,88 | 50,93 | 52,91 | -5,50% | 9.573.964,00 |
| 09.04.2025 | 49,05 | 56,77 | 47,95 | 55,99 | 14,08% | 12.475.669,00 |
| 08.04.2025 | 52,93 | 53,34 | 48,13 | 49,08 | -2,75% | 9.909.735,00 |
| 07.04.2025 | 47,05 | 53,45 | 46,42 | 50,47 | 0,42% | 13.017.673,00 |
| 04.04.2025 | 50,31 | 51,88 | 47,69 | 50,26 | -6,87% | 15.195.686,00 |
| 03.04.2025 | 54,74 | 55,44 | 52,47 | 53,97 | -6,72% | 13.288.061,00 |
| 02.04.2025 | 54,00 | 58,71 | 53,90 | 57,86 | 4,42% | 9.187.888,00 |
| 01.04.2025 | 53,89 | 55,52 | 53,77 | 55,41 | 1,99% | 7.649.914,00 |
| 31.03.2025 | 53,89 | 54,69 | 52,25 | 54,33 | -1,81% | 8.163.748,00 |
| 28.03.2025 | 56,54 | 57,00 | 54,69 | 55,33 | -2,91% | 10.691.958,00 |
| 27.03.2025 | 58,76 | 58,90 | 56,88 | 56,99 | -3,49% | 7.927.094,00 |
| 26.03.2025 | 60,89 | 61,36 | 58,80 | 59,05 | -3,72% | 8.962.337,00 |
| 25.03.2025 | 62,77 | 63,69 | 61,21 | 61,33 | -2,00% | 7.366.119,00 |
| 24.03.2025 | 62,38 | 63,18 | 62,00 | 62,58 | 2,41% | 9.048.790,00 |
| 21.03.2025 | 60,35 | 61,58 | 59,60 | 61,11 | 0,18% | 11.395.626,00 |
| 20.03.2025 | 60,57 | 62,38 | 60,44 | 61,00 | -0,60% | 6.344.104,00 |
| 19.03.2025 | 60,46 | 62,43 | 59,60 | 61,37 | 2,88% | 8.622.518,00 |
| 18.03.2025 | 59,90 | 60,09 | 58,78 | 59,65 | 1,71% | 8.248.552,00 |
| 17.03.2025 | 56,65 | 59,44 | 56,65 | 58,65 | 2,50% | 7.701.845,00 |
| 14.03.2025 | 55,50 | 57,52 | 55,35 | 57,22 | 5,88% | 8.942.303,00 |
| 13.03.2025 | 55,34 | 55,71 | 53,88 | 54,04 | -3,33% | 8.632.458,00 |
| 12.03.2025 | 56,38 | 56,75 | 55,21 | 55,90 | 1,10% | 9.003.682,00 |
| 11.03.2025 | 54,76 | 56,14 | 53,95 | 55,29 | 1,00% | 11.439.971,00 |
| 10.03.2025 | 58,14 | 58,42 | 53,54 | 54,74 | -8,77% | 15.663.165,00 |
| 07.03.2025 | 59,81 | 61,02 | 57,61 | 60,00 | 0,33% | 10.863.935,00 |
| 06.03.2025 | 59,05 | 60,97 | 58,67 | 59,80 | -2,16% | 10.868.941,00 |
| 05.03.2025 | 59,80 | 61,65 | 59,43 | 61,12 | 2,84% | 9.759.100,00 |
| 04.03.2025 | 60,39 | 61,14 | 57,90 | 59,43 | -5,35% | 15.104.847,00 |
| 03.03.2025 | 65,75 | 66,90 | 62,31 | 62,79 | -3,84% | 10.062.454,00 |
| 28.02.2025 | 63,87 | 65,41 | 63,11 | 65,30 | 1,59% | 7.843.563,00 |
| 27.02.2025 | 65,01 | 66,76 | 63,91 | 64,28 | -1,55% | 12.273.326,00 |
| 26.02.2025 | 63,45 | 65,61 | 63,25 | 65,29 | 3,90% | 19.627.278,00 |
| 25.02.2025 | 66,22 | 66,40 | 62,60 | 62,84 | -4,67% | 18.883.337,00 |
| 24.02.2025 | 68,01 | 68,73 | 65,02 | 65,92 | -3,56% | 17.087.386,00 |
| 21.02.2025 | 74,97 | 76,50 | 67,43 | 68,35 | -17,69% | 36.825.091,00 |
| 20.02.2025 | 84,34 | 85,55 | 81,70 | 83,04 | -1,01% | 12.435.287,00 |
| 19.02.2025 | 83,45 | 84,52 | 82,55 | 83,89 | -0,34% | 7.185.340,00 |
| 18.02.2025 | 84,56 | 85,15 | 83,20 | 84,18 | 0,21% | 6.128.959,00 |