78,740$
1,60%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,34 | 79,31 | 77,16 | 78,76 | 1,63% | 182.777,00 |
| 19.10.2026 | 78,48 | 78,58 | 77,34 | 77,50 | -0,50% | 3.355.096,00 |
| 16.10.2026 | 80,12 | 81,17 | 76,57 | 77,89 | -2,43% | 4.988.320,00 |
| 15.10.2026 | 77,30 | 80,09 | 76,14 | 79,83 | 5,25% | 5.426.734,00 |
| 14.10.2026 | 75,51 | 76,26 | 74,75 | 75,85 | -1,31% | 5.193.404,00 |
| 13.10.2026 | 76,80 | 77,28 | 76,09 | 76,86 | 0,05% | 4.211.955,00 |
| 12.10.2026 | 76,88 | 77,86 | 76,41 | 76,82 | -0,54% | 4.867.136,00 |
| 09.10.2026 | 75,63 | 77,68 | 75,26 | 77,24 | 2,67% | 5.232.846,00 |
| 08.10.2026 | 75,39 | 75,70 | 73,08 | 75,23 | -1,10% | 8.386.101,00 |
| 07.10.2026 | 75,00 | 76,41 | 75,00 | 76,07 | -0,61% | 2.654.952,00 |
| 06.10.2026 | 76,50 | 77,02 | 75,82 | 76,54 | 0,41% | 2.703.099,00 |
| 05.10.2026 | 74,18 | 76,69 | 74,02 | 76,23 | 2,56% | 3.868.009,00 |
| 02.10.2026 | 75,95 | 75,95 | 74,00 | 74,33 | 0,39% | 3.819.662,00 |
| 01.10.2026 | 73,67 | 74,40 | 72,28 | 74,04 | 0,69% | 3.745.247,00 |
| 30.09.2026 | 74,33 | 74,67 | 73,19 | 73,53 | -0,70% | 5.016.237,00 |
| 29.09.2026 | 73,29 | 74,49 | 72,87 | 74,05 | 1,01% | 4.923.366,00 |
| 28.09.2026 | 75,31 | 75,31 | 73,23 | 73,31 | -4,07% | 5.514.818,00 |
| 25.09.2026 | 76,51 | 77,19 | 75,40 | 76,42 | -0,42% | 3.328.863,00 |
| 24.09.2026 | 74,58 | 76,82 | 74,42 | 76,74 | 2,76% | 3.646.719,00 |
| 23.09.2026 | 76,67 | 76,86 | 74,36 | 74,68 | -3,68% | 5.155.161,00 |
| 22.09.2026 | 79,22 | 79,82 | 77,06 | 77,53 | -0,49% | 3.793.755,00 |
| 21.09.2026 | 77,29 | 78,17 | 76,37 | 77,91 | 2,14% | 3.671.626,00 |
| 18.09.2026 | 76,55 | 76,90 | 75,86 | 76,28 | -0,25% | 5.974.506,00 |
| 17.09.2026 | 77,51 | 78,04 | 76,46 | 76,47 | -0,21% | 2.816.364,00 |
| 16.09.2026 | 78,47 | 78,49 | 75,78 | 76,63 | -2,15% | 4.193.401,00 |
| 15.09.2026 | 79,33 | 80,27 | 77,87 | 78,31 | -1,48% | 3.527.719,00 |
| 14.09.2026 | 78,92 | 80,57 | 78,54 | 79,49 | 0,35% | 3.512.787,00 |
| 11.09.2026 | 79,46 | 80,11 | 78,81 | 79,21 | 0,18% | 2.143.747,00 |
| 10.09.2026 | 78,25 | 79,95 | 77,70 | 79,07 | -0,42% | 3.227.962,00 |
| 09.09.2026 | 78,90 | 80,27 | 77,75 | 79,40 | -0,87% | 4.049.392,00 |
| 08.09.2026 | 81,59 | 82,34 | 79,97 | 80,10 | -3,21% | 3.287.061,00 |
| 04.09.2026 | 82,51 | 83,56 | 81,88 | 82,76 | -0,73% | 2.457.318,00 |
| 03.09.2026 | 83,56 | 84,56 | 81,85 | 83,37 | 1,10% | 3.276.352,00 |
| 02.09.2026 | 76,96 | 83,08 | 76,96 | 82,46 | 5,88% | 5.978.875,00 |
| 01.09.2026 | 80,27 | 80,36 | 77,63 | 77,88 | -5,05% | 5.152.905,00 |
| 31.08.2026 | 82,58 | 83,05 | 81,08 | 82,02 | -1,85% | 6.018.450,00 |
| 28.08.2026 | 84,86 | 85,89 | 82,99 | 83,57 | -1,51% | 3.458.661,00 |
| 27.08.2026 | 84,00 | 86,92 | 83,48 | 84,85 | 2,11% | 5.742.654,00 |
| 26.08.2026 | 82,00 | 83,89 | 81,95 | 83,10 | 0,46% | 3.194.035,00 |
| 25.08.2026 | 81,81 | 82,76 | 81,00 | 82,72 | 1,65% | 2.916.010,00 |
| 24.08.2026 | 81,00 | 83,95 | 81,00 | 81,38 | -0,95% | 3.962.627,00 |
| 21.08.2026 | 79,92 | 82,29 | 79,27 | 82,16 | 2,60% | 6.720.059,00 |
| 20.08.2026 | 80,95 | 81,88 | 79,37 | 80,08 | -1,05% | 2.838.208,00 |
| 19.08.2026 | 79,76 | 81,83 | 79,38 | 80,93 | 1,89% | 3.375.818,00 |
| 18.08.2026 | 79,15 | 81,50 | 79,05 | 79,43 | -0,96% | 3.311.985,00 |
| 17.08.2026 | 81,63 | 81,84 | 79,96 | 80,20 | -3,23% | 3.429.502,00 |
| 14.08.2026 | 82,87 | 83,41 | 82,39 | 82,88 | -0,25% | 4.281.636,00 |
| 13.08.2026 | 79,09 | 83,72 | 78,92 | 83,09 | 6,14% | 5.218.256,00 |
| 12.08.2026 | 78,58 | 79,20 | 77,23 | 78,28 | -1,00% | 4.139.409,00 |
| 11.08.2026 | 78,82 | 79,80 | 78,24 | 79,07 | 0,11% | 3.510.343,00 |
| 10.08.2026 | 78,51 | 79,89 | 78,37 | 78,98 | -0,03% | 4.205.094,00 |
| 07.08.2026 | 79,79 | 80,24 | 77,95 | 79,00 | -0,08% | 1.009.728,00 |
| 06.08.2026 | 83,98 | 87,30 | 78,52 | 79,07 | -6,10% | 1.138.594,00 |
| 05.08.2026 | 84,13 | 86,71 | 83,56 | 84,20 | -0,56% | 1.253.037,00 |
| 04.08.2026 | 82,20 | 84,80 | 81,95 | 84,67 | 3,12% | 619.931,00 |
| 03.08.2026 | 81,96 | 82,26 | 80,73 | 82,11 | 1,07% | 363.475,00 |
| 31.07.2026 | 82,23 | 83,14 | 80,36 | 81,24 | -1,63% | 4.698.304,00 |
| 30.07.2026 | 82,09 | 82,80 | 80,82 | 82,59 | 0,50% | 3.737.805,00 |
| 29.07.2026 | 82,22 | 84,02 | 81,69 | 82,18 | -1,11% | 4.994.026,00 |
| 28.07.2026 | 81,96 | 83,15 | 80,61 | 83,10 | 2,29% | 4.857.582,00 |
| 27.07.2026 | 78,98 | 81,38 | 78,80 | 81,24 | 5,30% | 4.348.405,00 |
| 24.07.2026 | 77,00 | 78,50 | 75,98 | 77,15 | 0,86% | 3.195.528,00 |
| 23.07.2026 | 77,66 | 77,93 | 75,73 | 76,49 | -1,25% | 5.625.108,00 |
| 22.07.2026 | 79,40 | 79,44 | 76,99 | 77,46 | -3,63% | 3.834.516,00 |
| 21.07.2026 | 79,62 | 81,08 | 78,91 | 80,38 | 1,37% | 3.447.248,00 |
| 20.07.2026 | 79,34 | 80,48 | 78,18 | 79,29 | -0,81% | 4.218.999,00 |
| 17.07.2026 | 79,20 | 80,83 | 78,96 | 79,94 | -1,94% | 4.903.543,00 |
| 16.07.2026 | 82,11 | 82,71 | 80,67 | 81,52 | -0,35% | 4.148.693,00 |
| 15.07.2026 | 81,35 | 84,08 | 76,41 | 81,81 | 2,28% | 10.721.478,00 |
| 14.07.2026 | 78,66 | 80,91 | 78,21 | 79,99 | 1,61% | 4.928.804,00 |
| 13.07.2026 | 78,02 | 79,00 | 77,06 | 78,72 | 1,84% | 3.927.826,00 |
| 10.07.2026 | 78,50 | 79,64 | 76,93 | 77,30 | -0,15% | 3.664.263,00 |
| 09.07.2026 | 75,96 | 77,82 | 75,71 | 77,42 | 1,14% | 3.047.318,00 |
| 08.07.2026 | 76,55 | 76,86 | 74,76 | 76,55 | -1,30% | 4.932.789,00 |
| 07.07.2026 | 79,19 | 80,29 | 77,21 | 77,56 | -1,72% | 4.963.630,00 |
| 06.07.2026 | 78,86 | 79,27 | 77,47 | 78,92 | 0,11% | 3.786.546,00 |
| 02.07.2026 | 78,45 | 81,04 | 77,66 | 78,83 | 2,20% | 5.481.406,00 |
| 01.07.2026 | 75,59 | 77,89 | 75,12 | 77,13 | 1,49% | 5.632.150,00 |
| 30.06.2026 | 78,94 | 78,96 | 75,28 | 76,00 | -2,59% | 7.409.401,00 |
| 29.06.2026 | 78,49 | 79,01 | 77,23 | 78,02 | 0,26% | 7.056.323,00 |
| 26.06.2026 | 74,25 | 77,82 | 74,20 | 77,82 | 5,05% | 11.651.383,00 |
| 25.06.2026 | 75,41 | 75,75 | 73,68 | 74,08 | -2,11% | 5.010.196,00 |
| 24.06.2026 | 73,00 | 77,13 | 73,00 | 75,68 | 4,57% | 6.370.123,00 |
| 23.06.2026 | 71,51 | 73,34 | 71,50 | 72,37 | -0,96% | 4.716.125,00 |
| 22.06.2026 | 73,77 | 75,33 | 72,54 | 73,07 | -2,29% | 5.137.770,00 |
| 18.06.2026 | 73,77 | 75,09 | 72,41 | 74,78 | 2,66% | 8.663.548,00 |
| 17.06.2026 | 74,29 | 76,17 | 72,70 | 72,84 | -2,46% | 6.103.139,00 |
| 16.06.2026 | 74,45 | 75,95 | 74,19 | 74,68 | 0,44% | 6.056.550,00 |
| 15.06.2026 | 72,09 | 74,79 | 71,89 | 74,35 | 6,95% | 9.545.359,00 |
| 12.06.2026 | 69,75 | 70,15 | 68,68 | 69,52 | 0,62% | 4.632.749,00 |
| 11.06.2026 | 66,40 | 69,44 | 65,46 | 69,09 | 3,69% | 5.934.177,00 |
| 10.06.2026 | 66,81 | 68,85 | 66,16 | 66,63 | -2,43% | 3.795.369,00 |
| 09.06.2026 | 69,51 | 70,45 | 65,77 | 68,29 | -2,33% | 5.407.814,00 |
| 08.06.2026 | 68,30 | 70,61 | 67,90 | 69,92 | 2,60% | 5.793.009,00 |
| 05.06.2026 | 70,18 | 70,32 | 67,63 | 68,15 | -3,87% | 4.888.141,00 |
| 04.06.2026 | 70,81 | 72,54 | 70,55 | 70,89 | 1,56% | 4.571.970,00 |
| 03.06.2026 | 73,39 | 73,52 | 69,40 | 69,80 | -5,87% | 7.207.559,00 |
| 02.06.2026 | 76,31 | 76,49 | 73,93 | 74,15 | -2,56% | 4.903.498,00 |
| 01.06.2026 | 76,35 | 77,62 | 75,53 | 76,10 | 0,50% | 7.923.850,00 |
| 29.05.2026 | 74,97 | 76,66 | 74,20 | 75,72 | 1,84% | 7.380.384,00 |