Block Inc.
[WKN: A143D6 | ISIN: US8522341036]
Aktienkurse
45,240$ -0,77%
Echtzeit-Aktienkurs Block Inc.
Bid: Ask:

Aktienkurse zur Block Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.09.2023 44,62 45,74 44,33 45,59 1,97% 8.841.345,00
22.09.2023 45,89 46,18 44,60 44,71 -1,99% 11.866.500,00
21.09.2023 46,51 46,93 45,27 45,62 -4,10% 19.540.764,00
20.09.2023 49,99 50,06 47,52 47,57 -4,48% 15.313.470,00
19.09.2023 49,94 50,63 49,37 49,80 -2,83% 17.981.673,00
18.09.2023 52,81 52,81 51,24 51,25 -2,99% 11.564.036,00
15.09.2023 53,68 54,08 52,26 52,83 -1,89% 11.915.074,00
14.09.2023 54,61 54,73 53,57 53,85 -0,55% 8.089.954,00
13.09.2023 54,08 54,58 53,61 54,15 -0,33% 5.735.346,00
12.09.2023 53,79 55,73 53,65 54,33 0,72% 10.233.084,00
11.09.2023 53,96 55,20 53,27 53,94 1,62% 10.420.035,00
08.09.2023 56,00 56,00 52,78 53,08 -5,28% 20.720.751,00
07.09.2023 56,22 56,50 55,14 56,04 -2,78% 9.075.765,00
06.09.2023 57,68 59,72 57,49 57,64 -1,87% 10.491.583,00
05.09.2023 58,16 59,20 57,79 58,74 0,98% 5.987.049,00
01.09.2023 58,39 59,04 57,85 58,17 0,90% 5.752.348,00
31.08.2023 57,80 58,50 57,17 57,65 -0,12% 7.392.938,00
30.08.2023 57,33 58,21 56,98 57,72 -0,07% 6.813.238,00
29.08.2023 55,57 57,90 55,46 57,76 3,38% 7.329.804,00
28.08.2023 56,01 56,45 55,26 55,87 0,02% 5.333.590,00
25.08.2023 55,40 56,63 54,97 55,86 0,41% 7.741.021,00
24.08.2023 57,57 57,57 55,31 55,63 -2,78% 7.952.746,00
23.08.2023 56,30 57,40 55,90 57,22 2,05% 12.207.274,00
22.08.2023 57,81 58,00 55,63 56,07 -2,59% 10.503.847,00
21.08.2023 56,84 57,56 55,99 57,56 1,20% 9.422.938,00
18.08.2023 55,03 57,27 54,73 56,88 1,39% 9.841.116,00
17.08.2023 57,07 57,52 56,08 56,10 -2,42% 10.195.218,00
16.08.2023 58,14 58,95 57,44 57,49 -1,49% 8.309.160,00
15.08.2023 60,09 60,36 58,13 58,36 -2,98% 9.501.060,00
14.08.2023 60,06 60,49 59,64 60,15 -0,69% 7.408.116,00
11.08.2023 61,60 62,36 60,53 60,57 -2,68% 7.740.658,00
10.08.2023 63,06 64,26 61,81 62,24 -0,75% 8.642.458,00
09.08.2023 63,63 64,55 62,41 62,71 0,53% 12.169.229,00
08.08.2023 62,80 63,58 62,32 62,38 -2,55% 11.439.272,00
07.08.2023 64,16 65,15 63,28 64,01 0,77% 16.331.223,00
04.08.2023 67,68 70,40 63,20 63,52 -13,64% 33.475.980,00
03.08.2023 73,36 73,88 71,51 73,55 -1,26% 13.871.067,00
02.08.2023 77,14 77,14 73,87 74,49 -5,42% 10.439.823,00
01.08.2023 79,88 79,90 77,78 78,76 -2,20% 6.745.084,00
31.07.2023 79,38 81,47 79,16 80,53 2,77% 7.815.048,00
28.07.2023 78,32 78,98 77,35 78,36 3,42% 6.228.303,00
27.07.2023 78,83 79,44 75,40 75,77 -2,12% 5.911.856,00
26.07.2023 76,16 77,85 75,76 77,41 0,70% 4.235.244,00
25.07.2023 77,58 78,25 76,79 76,87 -0,35% 3.362.612,00
24.07.2023 75,86 77,26 74,36 77,14 1,34% 5.015.956,00
21.07.2023 76,88 77,61 75,08 76,12 -0,07% 5.260.141,00
20.07.2023 77,23 77,95 75,66 76,17 -2,58% 7.231.342,00
19.07.2023 79,15 80,60 78,11 78,19 -1,06% 8.320.687,00
18.07.2023 78,07 79,21 77,57 79,03 1,24% 6.736.793,00
17.07.2023 75,31 78,80 74,31 78,06 3,45% 10.001.947,00
14.07.2023 76,32 77,11 74,84 75,46 -0,97% 9.343.857,00
13.07.2023 72,74 76,65 72,53 76,20 6,99% 15.648.336,00
12.07.2023 72,83 73,04 70,58 71,22 0,17% 7.823.919,00
11.07.2023 69,75 72,12 69,06 71,10 2,95% 10.022.646,00
10.07.2023 66,84 69,65 66,72 69,06 2,66% 9.165.934,00
07.07.2023 64,20 68,42 64,10 67,27 4,12% 11.732.918,00
06.07.2023 67,38 67,38 63,44 64,61 -6,32% 16.455.859,00
05.07.2023 65,73 69,40 65,14 68,97 4,18% 12.995.781,00
03.07.2023 66,67 67,30 66,04 66,20 -0,56% 5.669.889,00
30.06.2023 65,10 66,90 64,81 66,57 3,39% 8.721.401,00
29.06.2023 64,88 65,77 63,74 64,39 -0,59% 6.240.855,00
28.06.2023 63,70 65,61 63,33 64,77 1,31% 6.638.505,00
27.06.2023 62,33 64,56 62,05 63,93 3,53% 5.865.424,00
26.06.2023 62,66 64,15 61,65 61,75 -1,77% 5.506.313,00
23.06.2023 62,80 63,34 61,86 62,86 -1,95% 17.221.726,00
22.06.2023 64,89 65,15 63,14 64,11 -2,06% 7.225.469,00
21.06.2023 66,71 67,28 64,81 65,46 -2,01% 8.858.980,00
20.06.2023 65,89 67,52 65,35 66,80 0,44% 7.460.510,00
16.06.2023 66,51 67,79 65,70 66,51 0,48% 12.250.812,00
15.06.2023 63,65 66,86 63,56 66,19 3,93% 9.395.452,00
14.06.2023 64,84 65,87 62,87 63,69 -2,79% 9.173.935,00
13.06.2023 65,38 66,40 64,87 65,52 2,06% 10.102.885,00
12.06.2023 65,21 65,65 63,58 64,20 -1,14% 6.172.690,00
09.06.2023 65,26 66,50 64,57 64,94 -0,23% 6.562.157,00
08.06.2023 66,37 66,91 64,82 65,09 -1,74% 8.673.016,00
07.06.2023 66,50 67,61 65,11 66,24 0,39% 9.270.858,00
06.06.2023 62,36 66,18 62,21 65,98 3,84% 10.479.607,00
05.06.2023 63,71 64,00 62,57 63,54 0,13% 5.880.665,00
02.06.2023 62,50 63,99 61,27 63,46 3,19% 10.653.283,00
01.06.2023 59,68 62,41 59,04 61,50 1,84% 8.765.250,00
31.05.2023 58,41 61,20 58,36 60,39 2,63% 15.274.673,00
30.05.2023 59,76 60,08 57,78 58,84 -0,27% 9.715.759,00
26.05.2023 59,50 60,40 58,97 59,00 -0,51% 10.088.428,00
25.05.2023 62,02 62,17 59,01 59,30 -4,14% 8.927.247,00
24.05.2023 60,60 62,03 59,96 61,86 0,49% 8.886.729,00
23.05.2023 60,33 62,55 59,82 61,56 1,55% 12.693.604,00
22.05.2023 58,00 61,32 57,54 60,62 3,36% 11.142.136,00
19.05.2023 59,48 59,60 58,15 58,65 -1,46% 6.615.229,00
18.05.2023 57,94 60,13 57,52 59,52 3,05% 9.851.281,00
17.05.2023 56,07 57,83 55,46 57,76 4,00% 9.165.901,00
16.05.2023 55,74 56,60 55,05 55,54 -2,34% 8.386.036,00
15.05.2023 55,30 57,12 55,05 56,87 2,36% 9.421.458,00
12.05.2023 57,30 57,30 55,11 55,56 -3,05% 11.804.401,00
11.05.2023 56,65 58,00 55,70 57,31 -0,38% 11.818.535,00
10.05.2023 59,97 60,00 57,15 57,53 -3,02% 12.456.973,00
09.05.2023 58,41 59,72 57,89 59,32 0,88% 8.384.487,00
08.05.2023 59,27 59,77 57,77 58,80 -0,76% 13.623.615,00
05.05.2023 60,64 62,07 58,80 59,25 -1,95% 25.485.616,00
04.05.2023 59,22 61,38 59,21 60,43 1,87% 16.023.924,00
03.05.2023 57,98 60,82 57,42 59,32 2,70% 14.798.391,00