84,030€
-0,15%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 83,86 | 84,69 | 83,38 | 84,08 | -0,10% | - |
| 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 |
| 05.11.2024 | 66,60 | 66,95 | 65,95 | 66,31 | -1,28% | 1.412,00 |
| 04.11.2024 | 66,11 | 67,26 | 65,45 | 67,17 | 0,54% | 1.446,00 |
| 01.11.2024 | 67,20 | 67,20 | 66,52 | 66,81 | 0,12% | 508,00 |
| 31.10.2024 | 66,91 | 67,44 | 66,05 | 66,73 | -2,31% | 1.272,00 |
| 30.10.2024 | 67,85 | 68,34 | 67,53 | 68,31 | 0,13% | 351,00 |
| 29.10.2024 | 69,04 | 69,26 | 68,09 | 68,22 | -0,74% | 2.821,00 |
| 28.10.2024 | 67,87 | 68,73 | 67,57 | 68,73 | 2,38% | 631,00 |
| 25.10.2024 | 67,18 | 67,60 | 66,86 | 67,13 | 0,27% | 910,00 |
| 24.10.2024 | 67,15 | 67,15 | 66,75 | 66,95 | -0,33% | 260,00 |
| 23.10.2024 | 67,70 | 68,00 | 66,93 | 67,17 | -0,25% | 333,00 |
| 22.10.2024 | 68,34 | 68,36 | 67,34 | 67,34 | -0,96% | 574,00 |
| 21.10.2024 | 69,14 | 69,14 | 67,99 | 67,99 | -0,74% | 908,00 |
| 18.10.2024 | 68,18 | 68,58 | 67,36 | 68,50 | 1,41% | 2.075,00 |
| 17.10.2024 | 67,67 | 68,03 | 67,24 | 67,55 | 0,46% | 1.316,00 |
| 16.10.2024 | 66,04 | 67,24 | 65,93 | 67,24 | 2,22% | 160,00 |
| 15.10.2024 | 66,09 | 67,02 | 64,39 | 65,78 | 1,31% | 1.311,00 |
| 14.10.2024 | 64,09 | 64,93 | 64,09 | 64,93 | 2,58% | 814,00 |
| 11.10.2024 | 64,00 | 64,00 | 63,30 | 63,30 | -2,01% | 20,00 |
| 10.10.2024 | 62,66 | 64,73 | 62,20 | 64,60 | 4,33% | 465,00 |
| 09.10.2024 | 62,11 | 63,20 | 61,50 | 61,92 | 0,44% | 1.652,00 |
| 08.10.2024 | 59,69 | 61,65 | 59,41 | 61,65 | 2,15% | 574,00 |
| 07.10.2024 | 61,48 | 61,48 | 60,35 | 60,35 | 0,45% | 1.005,00 |
| 04.10.2024 | 59,40 | 61,00 | 59,40 | 60,08 | 1,37% | 1.878,00 |
| 03.10.2024 | 58,80 | 59,27 | 58,36 | 59,27 | 0,27% | 267,00 |
| 02.10.2024 | 59,13 | 59,43 | 59,10 | 59,11 | 0,00% | 532,00 |
| 01.10.2024 | 60,28 | 60,69 | 58,42 | 59,11 | -2,59% | 506,00 |
| 30.09.2024 | 60,03 | 60,93 | 59,39 | 60,68 | 3,67% | 483,00 |
| 27.09.2024 | 59,58 | 60,10 | 58,53 | 58,53 | -0,05% | 838,00 |
| 26.09.2024 | 59,31 | 59,47 | 58,28 | 58,56 | -1,88% | 982,00 |
| 25.09.2024 | 60,00 | 60,43 | 59,68 | 59,68 | -0,65% | 1.124,00 |
| 24.09.2024 | 61,56 | 61,66 | 60,00 | 60,07 | -1,69% | 2.250,00 |
| 23.09.2024 | 60,54 | 61,10 | 60,45 | 61,10 | 0,98% | 379,00 |
| 20.09.2024 | 60,91 | 61,40 | 59,96 | 60,51 | -2,37% | 883,00 |
| 19.09.2024 | 61,66 | 62,05 | 61,34 | 61,98 | 2,96% | 345,00 |
| 18.09.2024 | 61,20 | 61,23 | 60,11 | 60,20 | -0,82% | 16,00 |
| 17.09.2024 | 58,98 | 60,79 | 58,98 | 60,70 | 3,00% | 154,00 |
| 16.09.2024 | 58,14 | 58,93 | 57,55 | 58,93 | 0,91% | 126,00 |
| 13.09.2024 | 57,50 | 58,40 | 57,47 | 58,40 | 2,71% | 158,00 |
| 12.09.2024 | 57,73 | 57,83 | 56,50 | 56,86 | 2,65% | 407,00 |
| 11.09.2024 | 55,58 | 55,83 | 54,94 | 55,39 | 0,76% | 599,00 |
| 10.09.2024 | 55,36 | 56,17 | 53,77 | 54,97 | -1,49% | 249,00 |
| 09.09.2024 | 55,68 | 56,14 | 55,33 | 55,80 | -0,13% | 268,00 |
| 06.09.2024 | 57,82 | 57,82 | 55,85 | 55,87 | -3,51% | 640,00 |
| 05.09.2024 | 57,44 | 57,90 | 57,44 | 57,90 | -0,75% | 446,00 |
| 04.09.2024 | 57,49 | 58,79 | 57,49 | 58,34 | -1,54% | 64,00 |
| 03.09.2024 | 60,03 | 60,03 | 58,78 | 59,25 | -0,50% | 975,00 |
| 02.09.2024 | 59,42 | 60,48 | 58,51 | 59,55 | 1,12% | 250,00 |