50,410€
0,44%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 50,49 | 51,03 | 49,76 | 50,65 | 0,92% | - |
| 31.03.2025 | 50,84 | 50,99 | 48,38 | 50,19 | -1,92% | 17.454,00 |
| 28.03.2025 | 52,41 | 52,96 | 50,54 | 51,17 | -3,34% | 12.129,00 |
| 27.03.2025 | 54,73 | 56,00 | 52,71 | 52,94 | -3,82% | 9.899,00 |
| 26.03.2025 | 57,49 | 57,49 | 54,71 | 55,04 | -3,56% | 14.403,00 |
| 25.03.2025 | 57,90 | 58,74 | 56,73 | 57,07 | -2,46% | 4.300,00 |
| 24.03.2025 | 57,65 | 58,51 | 57,01 | 58,51 | 3,08% | 9.507,00 |
| 21.03.2025 | 56,12 | 56,99 | 55,05 | 56,76 | 0,66% | 3.792,00 |
| 20.03.2025 | 57,27 | 57,65 | 55,87 | 56,39 | 0,20% | 7.906,00 |
| 19.03.2025 | 54,99 | 57,21 | 54,68 | 56,28 | 3,13% | 10.062,00 |
| 18.03.2025 | 54,07 | 54,90 | 53,81 | 54,57 | 1,45% | 13.066,00 |
| 17.03.2025 | 52,64 | 54,36 | 52,01 | 53,79 | 2,17% | 13.613,00 |
| 14.03.2025 | 50,98 | 52,92 | 50,51 | 52,65 | 4,76% | 15.575,00 |
| 13.03.2025 | 51,92 | 51,92 | 49,60 | 50,26 | -2,33% | 18.385,00 |
| 12.03.2025 | 50,84 | 52,41 | 50,47 | 51,46 | 1,20% | 13.117,00 |
| 11.03.2025 | 50,80 | 51,69 | 49,40 | 50,85 | -0,08% | 17.640,00 |
| 10.03.2025 | 55,18 | 55,18 | 49,51 | 50,89 | -8,31% | 41.062,00 |
| 07.03.2025 | 55,79 | 56,13 | 53,16 | 55,50 | 0,25% | 16.487,00 |
| 06.03.2025 | 56,73 | 56,85 | 54,31 | 55,36 | -1,81% | 23.654,00 |
| 05.03.2025 | 57,65 | 58,01 | 55,23 | 56,38 | 0,82% | 23.875,00 |
| 04.03.2025 | 60,09 | 60,09 | 55,02 | 55,92 | -6,58% | 43.644,00 |
| 03.03.2025 | 63,41 | 64,23 | 59,66 | 59,86 | -4,95% | 19.392,00 |
| 28.02.2025 | 61,90 | 62,98 | 60,97 | 62,98 | 1,60% | 13.007,00 |
| 27.02.2025 | 62,71 | 64,14 | 61,85 | 61,99 | -0,42% | 15.967,00 |
| 26.02.2025 | 60,85 | 62,40 | 60,32 | 62,25 | 3,99% | 16.460,00 |
| 25.02.2025 | 63,19 | 64,10 | 59,61 | 59,86 | -4,98% | 35.648,00 |
| 24.02.2025 | 65,65 | 66,56 | 62,16 | 63,00 | -3,34% | 29.056,00 |
| 21.02.2025 | 75,00 | 75,00 | 64,56 | 65,18 | -17,74% | 92.457,00 |
| 20.02.2025 | 80,59 | 81,53 | 77,85 | 79,24 | -1,72% | 17.813,00 |
| 19.02.2025 | 81,19 | 81,99 | 79,15 | 80,63 | 0,11% | 11.658,00 |
| 18.02.2025 | 81,74 | 82,96 | 79,67 | 80,54 | -1,17% | 20.611,00 |
| 17.02.2025 | 80,16 | 81,99 | 79,11 | 81,49 | 1,61% | 6.101,00 |
| 14.02.2025 | 80,04 | 81,17 | 78,50 | 80,20 | 0,28% | 7.221,00 |
| 13.02.2025 | 80,10 | 81,81 | 79,12 | 79,98 | 0,41% | 6.778,00 |
| 12.02.2025 | 79,81 | 81,50 | 78,30 | 79,65 | -0,10% | 11.703,00 |
| 11.02.2025 | 82,01 | 82,71 | 79,68 | 79,73 | -2,59% | 10.504,00 |
| 10.02.2025 | 82,01 | 84,14 | 81,82 | 81,85 | -0,56% | 9.675,00 |
| 07.02.2025 | 83,02 | 85,00 | 82,21 | 82,31 | -0,51% | 7.028,00 |
| 06.02.2025 | 83,59 | 84,50 | 82,15 | 82,73 | 0,64% | 7.344,00 |
| 05.02.2025 | 82,49 | 84,00 | 82,20 | 82,20 | -0,70% | 7.839,00 |
| 04.02.2025 | 87,99 | 88,50 | 82,78 | 82,78 | -5,91% | 15.470,00 |
| 03.02.2025 | 83,80 | 88,55 | 80,01 | 87,98 | 0,45% | 16.141,00 |
| 31.01.2025 | 90,22 | 90,50 | 87,17 | 87,59 | -1,76% | 19.688,00 |
| 30.01.2025 | 87,39 | 90,37 | 86,11 | 89,16 | 3,40% | 12.135,00 |
| 29.01.2025 | 84,99 | 87,06 | 84,68 | 86,23 | 1,81% | 9.798,00 |
| 28.01.2025 | 81,31 | 84,94 | 80,77 | 84,70 | 5,20% | 5.220,00 |
| 27.01.2025 | 82,40 | 83,03 | 78,00 | 80,51 | -4,73% | 25.911,00 |
| 24.01.2025 | 84,08 | 85,50 | 83,18 | 84,51 | 0,42% | 7.982,00 |
| 23.01.2025 | 83,55 | 84,86 | 83,09 | 84,16 | -0,23% | 6.622,00 |
| 22.01.2025 | 87,19 | 87,19 | 83,86 | 84,35 | -2,08% | 6.642,00 |
| 21.01.2025 | 83,51 | 86,19 | 83,11 | 86,14 | 4,72% | 8.017,00 |
| 20.01.2025 | 84,70 | 85,64 | 82,01 | 82,26 | -3,05% | 7.016,00 |
| 17.01.2025 | 83,39 | 85,77 | 83,34 | 84,85 | 1,08% | 8.456,00 |
| 16.01.2025 | 84,17 | 84,58 | 82,51 | 83,94 | 1,94% | 16.684,00 |
| 15.01.2025 | 80,01 | 84,05 | 79,97 | 82,34 | 3,18% | 12.416,00 |
| 14.01.2025 | 80,74 | 81,86 | 79,42 | 79,80 | -0,50% | 7.918,00 |
| 13.01.2025 | 79,99 | 80,41 | 78,49 | 80,20 | -0,99% | 27.147,00 |
| 10.01.2025 | 84,50 | 84,68 | 79,58 | 81,00 | -3,86% | 18.700,00 |
| 09.01.2025 | 84,45 | 85,04 | 83,29 | 84,25 | 0,30% | 4.825,00 |
| 08.01.2025 | 85,41 | 85,79 | 83,38 | 84,00 | -0,94% | 5.883,00 |
| 07.01.2025 | 88,01 | 89,70 | 83,89 | 84,80 | -4,34% | 14.952,00 |
| 06.01.2025 | 89,99 | 90,77 | 88,01 | 88,65 | -1,18% | 17.366,00 |
| 03.01.2025 | 84,64 | 89,99 | 84,16 | 89,71 | 6,22% | 20.466,00 |
| 02.01.2025 | 83,50 | 85,00 | 82,31 | 84,46 | 0,69% | 10.347,00 |
| 30.12.2024 | 85,39 | 85,39 | 83,61 | 83,88 | -1,55% | 5.853,00 |
| 27.12.2024 | 87,40 | 87,99 | 84,51 | 85,20 | -0,55% | 5.572,00 |
| 23.12.2024 | 86,15 | 87,22 | 84,46 | 85,67 | -0,07% | 8.538,00 |
| 20.12.2024 | 84,00 | 87,09 | 81,51 | 85,73 | 1,52% | 21.266,00 |
| 19.12.2024 | 84,30 | 88,00 | 84,28 | 84,45 | 0,02% | 20.710,00 |
| 18.12.2024 | 90,41 | 91,14 | 84,12 | 84,43 | -6,50% | 23.028,00 |
| 17.12.2024 | 89,51 | 91,04 | 88,78 | 90,30 | 1,04% | 12.861,00 |
| 16.12.2024 | 89,20 | 89,98 | 87,32 | 89,37 | 1,92% | 15.967,00 |
| 13.12.2024 | 90,47 | 90,81 | 87,51 | 87,69 | -2,60% | 14.173,00 |
| 12.12.2024 | 93,51 | 93,98 | 89,73 | 90,03 | -3,84% | 17.749,00 |
| 11.12.2024 | 89,79 | 94,04 | 89,16 | 93,63 | 4,70% | 18.372,00 |
| 10.12.2024 | 90,29 | 92,07 | 89,23 | 89,43 | -1,33% | 15.998,00 |
| 09.12.2024 | 93,49 | 93,49 | 89,18 | 90,64 | -2,52% | 25.469,00 |
| 06.12.2024 | 90,99 | 93,67 | 90,65 | 92,98 | 2,40% | 18.431,00 |
| 05.12.2024 | 94,99 | 94,99 | 90,33 | 90,80 | -3,14% | 26.377,00 |
| 04.12.2024 | 89,00 | 93,74 | 88,71 | 93,74 | 5,62% | 27.425,00 |
| 03.12.2024 | 89,00 | 89,75 | 86,27 | 88,75 | 0,62% | 15.844,00 |
| 02.12.2024 | 83,82 | 91,35 | 83,82 | 88,20 | 4,29% | 28.912,00 |
| 29.11.2024 | 84,91 | 85,54 | 83,80 | 84,57 | -0,45% | 1.634,00 |
| 28.11.2024 | 84,51 | 85,41 | 84,50 | 84,95 | 0,52% | 741,00 |
| 27.11.2024 | 84,89 | 85,69 | 84,36 | 84,51 | -1,20% | 1.851,00 |
| 26.11.2024 | 86,17 | 86,17 | 84,68 | 85,54 | -1,49% | 2.043,00 |
| 25.11.2024 | 89,54 | 89,98 | 85,41 | 86,83 | -3,11% | 9.890,00 |
| 22.11.2024 | 89,00 | 90,22 | 88,49 | 89,62 | 1,19% | 4.751,00 |
| 21.11.2024 | 86,61 | 88,57 | 85,51 | 88,57 | 2,58% | 4.245,00 |
| 20.11.2024 | 86,76 | 88,35 | 85,84 | 86,34 | 0,55% | 3.825,00 |
| 19.11.2024 | 86,54 | 87,04 | 84,58 | 85,87 | 3,04% | 3.679,00 |
| 18.11.2024 | 80,58 | 83,80 | 79,11 | 83,34 | 5,95% | 1.824,00 |
| 15.11.2024 | 78,35 | 78,91 | 77,91 | 78,66 | -1,09% | 1.025,00 |
| 14.11.2024 | 81,54 | 81,99 | 78,98 | 79,53 | -5,29% | 1.784,00 |
| 13.11.2024 | 80,87 | 84,78 | 80,35 | 83,97 | 4,52% | 4.291,00 |
| 12.11.2024 | 78,40 | 82,00 | 75,90 | 80,34 | 3,92% | 10.570,00 |
| 11.11.2024 | 70,27 | 77,64 | 69,74 | 77,31 | 16,57% | 8.586,00 |
| 08.11.2024 | 68,50 | 69,62 | 64,46 | 66,32 | -7,54% | 6.138,00 |
| 07.11.2024 | 72,61 | 73,29 | 70,71 | 71,73 | -0,61% | 1.839,00 |
| 06.11.2024 | 69,59 | 72,30 | 69,49 | 72,17 | 8,84% | 3.355,00 |