62,200$
-0,81%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 62,58 | 62,86 | 60,92 | 62,20 | -0,81% | 655.196,00 |
| 09.04.2026 | 62,00 | 62,92 | 59,64 | 62,71 | -0,19% | 642.115,00 |
| 08.04.2026 | 63,59 | 65,38 | 62,38 | 62,83 | 5,01% | 716.588,00 |
| 07.04.2026 | 60,08 | 60,90 | 59,45 | 59,83 | -1,40% | 482.073,00 |
| 06.04.2026 | 60,01 | 61,68 | 59,61 | 60,68 | 1,59% | 177.817,00 |
| 02.04.2026 | 58,01 | 60,02 | 56,77 | 59,73 | 0,25% | 600.436,00 |
| 01.04.2026 | 60,92 | 61,43 | 59,48 | 59,58 | -1,01% | 571.078,00 |
| 31.03.2026 | 58,05 | 60,55 | 57,87 | 60,19 | 5,53% | 597.548,00 |
| 30.03.2026 | 56,43 | 58,09 | 56,13 | 57,03 | 1,82% | 313.803,00 |
| 27.03.2026 | 59,20 | 59,25 | 55,87 | 56,01 | -5,66% | 534.864,00 |
| 26.03.2026 | 59,40 | 61,43 | 58,91 | 59,37 | -0,92% | 515.114,00 |
| 25.03.2026 | 60,88 | 62,10 | 59,34 | 59,92 | 0,08% | 587.717,00 |
| 24.03.2026 | 60,94 | 61,01 | 58,87 | 59,88 | -2,09% | 414.561,00 |
| 23.03.2026 | 58,67 | 62,20 | 58,18 | 61,15 | 3,14% | 392.716,00 |
| 20.03.2026 | 58,86 | 60,42 | 58,12 | 59,29 | 0,53% | 857.457,00 |
| 19.03.2026 | 57,46 | 59,38 | 56,98 | 58,98 | 1,92% | 682.878,00 |
| 18.03.2026 | 60,57 | 61,69 | 57,18 | 57,87 | -3,18% | 1.123.640,00 |
| 17.03.2026 | 59,58 | 61,26 | 59,58 | 59,77 | -0,18% | 669.861,00 |
| 16.03.2026 | 60,33 | 60,86 | 59,35 | 59,88 | 0,16% | 339.328,00 |
| 13.03.2026 | 59,94 | 61,43 | 59,69 | 59,78 | -0,23% | 928.923,00 |
| 12.03.2026 | 64,00 | 65,00 | 59,75 | 59,92 | -7,24% | 1.053.542,00 |
| 11.03.2026 | 65,86 | 67,21 | 63,43 | 64,60 | -1,45% | 872.795,00 |
| 10.03.2026 | 66,04 | 66,78 | 64,86 | 65,55 | -0,05% | 675.071,00 |
| 09.03.2026 | 64,35 | 66,08 | 63,29 | 65,58 | -1,22% | 821.986,00 |
| 06.03.2026 | 66,78 | 67,57 | 65,21 | 66,39 | -1,26% | 1.580.077,00 |
| 05.03.2026 | 65,05 | 67,50 | 64,50 | 67,24 | 2,96% | 1.372.054,00 |
| 04.03.2026 | 63,00 | 65,72 | 62,74 | 65,31 | 3,78% | 1.305.654,00 |
| 03.03.2026 | 63,63 | 64,77 | 61,34 | 62,93 | -2,21% | 3.377.835,00 |
| 02.03.2026 | 62,00 | 64,97 | 59,96 | 64,36 | 0,68% | 1.109.956,00 |
| 27.02.2026 | 67,80 | 67,90 | 61,21 | 63,92 | 17,16% | 8.150.724,00 |
| 26.02.2026 | 52,14 | 54,80 | 51,69 | 54,56 | 5,02% | 1.315.252,00 |
| 25.02.2026 | 51,30 | 52,10 | 50,63 | 51,95 | 1,88% | 920.476,00 |
| 24.02.2026 | 50,46 | 51,77 | 49,46 | 50,99 | 0,69% | 993.560,00 |
| 23.02.2026 | 52,61 | 52,63 | 50,02 | 50,64 | -4,79% | 551.019,00 |
| 20.02.2026 | 52,77 | 54,62 | 52,16 | 53,19 | 0,55% | 936.914,00 |
| 19.02.2026 | 53,44 | 53,51 | 52,24 | 52,90 | -1,35% | 1.648.577,00 |
| 18.02.2026 | 51,27 | 54,22 | 51,01 | 53,63 | 5,67% | 917.378,00 |
| 17.02.2026 | 49,73 | 51,34 | 49,52 | 50,75 | 1,85% | 1.109.499,00 |
| 13.02.2026 | 49,35 | 50,40 | 48,89 | 49,83 | 1,47% | 1.330.356,00 |
| 12.02.2026 | 53,78 | 53,97 | 48,23 | 49,11 | -8,72% | 1.699.018,00 |
| 11.02.2026 | 57,46 | 57,76 | 53,37 | 53,80 | -6,15% | 887.942,00 |
| 10.02.2026 | 56,85 | 58,50 | 56,71 | 57,33 | 0,95% | 1.234.681,00 |
| 09.02.2026 | 56,62 | 57,50 | 55,60 | 56,79 | 1,24% | 949.330,00 |
| 06.02.2026 | 53,38 | 56,40 | 53,38 | 56,09 | 5,06% | 921.197,00 |
| 05.02.2026 | 57,36 | 57,48 | 53,35 | 53,39 | -6,90% | 3.003.668,00 |
| 04.02.2026 | 56,62 | 57,87 | 55,10 | 57,35 | 0,99% | 714.397,00 |
| 03.02.2026 | 60,66 | 60,70 | 55,91 | 56,79 | -5,99% | 935.941,00 |
| 02.02.2026 | 59,24 | 60,78 | 59,09 | 60,41 | -0,05% | 444.334,00 |
| 30.01.2026 | 61,06 | 61,98 | 60,02 | 60,44 | -2,72% | 975.566,00 |
| 29.01.2026 | 64,42 | 64,66 | 61,64 | 62,13 | -3,22% | 719.438,00 |
| 28.01.2026 | 64,76 | 65,91 | 64,05 | 64,20 | -0,59% | 480.750,00 |
| 27.01.2026 | 66,57 | 66,67 | 63,86 | 64,58 | -2,03% | 431.933,00 |
| 26.01.2026 | 66,66 | 67,32 | 65,76 | 65,92 | -1,33% | 322.055,00 |
| 23.01.2026 | 65,11 | 67,79 | 64,84 | 66,81 | 2,71% | 723.322,00 |
| 22.01.2026 | 64,52 | 65,67 | 63,93 | 65,05 | 1,67% | 717.949,00 |
| 21.01.2026 | 63,00 | 65,39 | 62,60 | 63,98 | 2,17% | 737.015,00 |
| 20.01.2026 | 64,40 | 64,57 | 62,50 | 62,62 | -5,05% | 768.685,00 |
| 16.01.2026 | 65,12 | 66,05 | 64,41 | 65,95 | 1,66% | 533.030,00 |
| 15.01.2026 | 65,70 | 65,93 | 64,41 | 64,87 | -1,13% | 676.488,00 |
| 14.01.2026 | 67,23 | 67,23 | 64,44 | 65,61 | -2,48% | 669.977,00 |
| 13.01.2026 | 70,20 | 70,60 | 66,68 | 67,28 | -4,23% | 825.030,00 |
| 12.01.2026 | 69,61 | 71,30 | 69,00 | 70,25 | 0,96% | 357.260,00 |
| 09.01.2026 | 70,06 | 70,90 | 68,40 | 69,59 | -0,80% | 467.780,00 |
| 08.01.2026 | 71,07 | 71,56 | 69,61 | 70,15 | -1,88% | 686.393,00 |
| 07.01.2026 | 70,58 | 72,21 | 70,09 | 71,49 | 2,17% | 650.198,00 |
| 06.01.2026 | 68,39 | 70,01 | 68,35 | 69,97 | 2,30% | 516.611,00 |
| 05.01.2026 | 65,23 | 69,29 | 64,99 | 68,40 | 5,00% | 581.219,00 |
| 02.01.2026 | 65,52 | 65,74 | 62,52 | 65,14 | 0,09% | 833.931,00 |
| 31.12.2025 | 65,55 | 65,90 | 65,04 | 65,08 | -0,72% | 320.588,00 |
| 30.12.2025 | 65,80 | 65,98 | 65,49 | 65,55 | -0,52% | 300.812,00 |
| 29.12.2025 | 65,87 | 66,40 | 65,41 | 65,89 | -0,56% | 205.164,00 |
| 26.12.2025 | 66,07 | 66,46 | 65,37 | 66,26 | 0,32% | 373.672,00 |
| 24.12.2025 | 64,80 | 66,74 | 64,59 | 66,05 | 1,69% | 306.824,00 |
| 23.12.2025 | 65,05 | 65,19 | 63,92 | 64,95 | -0,29% | 489.553,00 |
| 22.12.2025 | 65,63 | 66,40 | 64,87 | 65,14 | -0,26% | 395.484,00 |
| 19.12.2025 | 64,71 | 65,74 | 64,51 | 65,31 | 1,44% | 593.069,00 |
| 18.12.2025 | 64,06 | 65,89 | 64,06 | 64,38 | 0,97% | 515.853,00 |
| 17.12.2025 | 64,77 | 65,66 | 63,65 | 63,76 | -1,19% | 414.110,00 |
| 16.12.2025 | 63,71 | 65,49 | 63,36 | 64,53 | 0,80% | 461.493,00 |
| 15.12.2025 | 64,94 | 66,35 | 63,95 | 64,01 | -1,14% | 620.224,00 |
| 12.12.2025 | 63,61 | 65,11 | 62,81 | 64,75 | 1,79% | 723.247,00 |
| 11.12.2025 | 63,12 | 64,11 | 62,67 | 63,61 | 0,51% | 5.945.385,00 |
| 10.12.2025 | 61,45 | 63,35 | 60,98 | 63,29 | 2,79% | 5.490.994,00 |
| 09.12.2025 | 60,58 | 62,08 | 60,22 | 61,57 | 0,75% | 5.117.966,00 |
| 08.12.2025 | 61,26 | 62,37 | 60,73 | 61,11 | -1,74% | 48.949,00 |
| 05.12.2025 | 61,29 | 62,22 | 60,70 | 62,19 | 0,00% | 30.952,00 |
| 04.12.2025 | 61,29 | 62,22 | 60,70 | 62,19 | 1,77% | 6.966.772,00 |
| 03.12.2025 | 61,04 | 62,90 | 60,29 | 61,11 | 1,66% | 13.314.656,00 |
| 02.12.2025 | 64,73 | 65,28 | 59,97 | 60,11 | -6,59% | 20.737.707,00 |
| 01.12.2025 | 65,66 | 66,56 | 64,32 | 64,35 | -3,67% | 8.119.926,00 |
| 28.11.2025 | 65,50 | 67,48 | 65,50 | 66,80 | 2,72% | 3.459.937,00 |
| 26.11.2025 | 63,86 | 66,13 | 63,55 | 65,03 | 2,10% | 6.770.474,00 |
| 25.11.2025 | 62,04 | 63,78 | 61,81 | 63,69 | 2,96% | 7.223.766,00 |
| 24.11.2025 | 62,02 | 62,72 | 61,18 | 61,86 | -0,15% | 7.393.553,00 |
| 21.11.2025 | 62,59 | 62,95 | 59,57 | 61,95 | 0,00% | 13.057.362,00 |
| 20.11.2025 | 64,31 | 65,62 | 61,83 | 61,95 | -0,08% | 17.531.004,00 |
| 19.11.2025 | 58,54 | 62,75 | 56,96 | 62,00 | 7,56% | 19.762.995,00 |
| 18.11.2025 | 58,38 | 59,54 | 57,29 | 57,64 | -2,12% | 7.519.653,00 |
| 17.11.2025 | 61,31 | 61,41 | 58,15 | 58,89 | -2,63% | 7.088.427,00 |
| 14.11.2025 | 61,03 | 62,19 | 60,17 | 60,48 | -2,92% | 9.189.364,00 |