88,680€
0,28%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 88,90 | 90,51 | 88,46 | 88,86 | 0,49% | - |
| 21.11.2024 | 86,71 | 88,51 | 85,10 | 88,43 | 3,75% | - |
| 20.11.2024 | 87,00 | 88,44 | 84,88 | 85,23 | -2,24% | 26.700,00 |
| 19.11.2024 | 86,16 | 87,66 | 84,16 | 87,18 | 1,77% | 21.587,00 |
| 18.11.2024 | 80,50 | 85,89 | 79,44 | 85,66 | 7,30% | 24.876,00 |
| 15.11.2024 | 78,67 | 79,92 | 77,65 | 79,83 | 0,83% | 10.402,00 |
| 14.11.2024 | 80,81 | 82,21 | 78,76 | 79,17 | -2,92% | 15.688,00 |
| 13.11.2024 | 81,02 | 84,90 | 80,31 | 81,55 | -0,63% | 29.785,00 |
| 12.11.2024 | 78,43 | 82,36 | 75,78 | 82,07 | 5,08% | 24.633,00 |
| 11.11.2024 | 70,50 | 78,66 | 69,60 | 78,10 | 12,33% | 37.260,00 |
| 08.11.2024 | 68,94 | 69,99 | 64,24 | 69,53 | -0,30% | 54.117,00 |
| 07.11.2024 | 72,67 | 73,46 | 69,45 | 69,74 | -3,78% | 15.569,00 |
| 06.11.2024 | 69,11 | 72,62 | 69,11 | 72,48 | 9,59% | 23.712,00 |
| 05.11.2024 | 66,39 | 67,01 | 65,68 | 66,14 | -1,40% | 6.759,00 |
| 04.11.2024 | 66,71 | 67,56 | 65,35 | 67,08 | 0,98% | 5.257,00 |
| 01.11.2024 | 66,43 | 67,23 | 66,23 | 66,43 | -0,17% | 3.044,00 |
| 31.10.2024 | 67,23 | 67,23 | 66,01 | 66,54 | -1,42% | 14.972,00 |
| 30.10.2024 | 67,99 | 68,62 | 67,03 | 67,50 | -0,87% | 4.400,00 |
| 29.10.2024 | 69,39 | 69,49 | 67,77 | 68,09 | -1,26% | 8.803,00 |
| 28.10.2024 | 67,42 | 68,96 | 67,42 | 68,96 | 2,59% | 7.901,00 |
| 25.10.2024 | 66,99 | 67,83 | 66,82 | 67,22 | 0,28% | 5.901,00 |
| 24.10.2024 | 66,64 | 67,58 | 66,38 | 67,03 | 1,22% | 3.769,00 |
| 23.10.2024 | 67,59 | 68,17 | 65,69 | 66,22 | -2,03% | 9.420,00 |
| 22.10.2024 | 67,91 | 68,35 | 67,11 | 67,59 | -1,29% | 6.241,00 |
| 21.10.2024 | 68,94 | 68,99 | 67,76 | 68,47 | -0,26% | 7.708,00 |
| 18.10.2024 | 67,76 | 68,82 | 67,32 | 68,65 | 0,96% | 9.836,00 |
| 17.10.2024 | 67,18 | 68,51 | 67,10 | 68,00 | 0,55% | 6.283,00 |
| 16.10.2024 | 66,29 | 67,70 | 65,51 | 67,63 | 2,84% | 7.048,00 |
| 15.10.2024 | 65,95 | 67,03 | 64,13 | 65,76 | -0,09% | - |
| 14.10.2024 | 64,15 | 65,82 | 63,40 | 65,82 | 3,18% | 13.747,00 |
| 11.10.2024 | 64,68 | 64,68 | 62,99 | 63,79 | -0,51% | 19.353,00 |
| 10.10.2024 | 62,64 | 64,99 | 61,54 | 64,12 | 2,76% | 22.520,00 |
| 09.10.2024 | 62,29 | 63,35 | 61,37 | 62,40 | -0,02% | 6.953,00 |
| 08.10.2024 | 59,48 | 62,41 | 59,13 | 62,41 | 4,00% | 6.438,00 |
| 07.10.2024 | 61,24 | 61,65 | 59,79 | 60,01 | -1,62% | 7.587,00 |
| 04.10.2024 | 59,88 | 61,00 | 58,71 | 61,00 | 3,42% | 8.937,00 |
| 03.10.2024 | 59,11 | 59,26 | 58,21 | 58,98 | 0,80% | 3.107,00 |
| 02.10.2024 | 59,53 | 59,71 | 57,88 | 58,51 | -2,19% | 5.273,00 |
| 01.10.2024 | 60,42 | 60,99 | 58,22 | 59,82 | -0,32% | 4.859,00 |
| 30.09.2024 | 59,99 | 61,22 | 59,20 | 60,01 | -0,03% | 6.595,00 |
| 27.09.2024 | 59,69 | 60,37 | 58,40 | 60,03 | 0,99% | 6.287,00 |
| 26.09.2024 | 59,57 | 60,05 | 58,09 | 59,44 | 1,17% | 7.904,00 |
| 25.09.2024 | 60,01 | 60,40 | 58,65 | 58,75 | -2,81% | 11.686,00 |
| 24.09.2024 | 60,74 | 61,72 | 59,67 | 60,45 | -0,92% | 4.642,00 |
| 23.09.2024 | 60,79 | 61,51 | 60,19 | 61,01 | 1,01% | 2.489,00 |
| 20.09.2024 | 61,29 | 61,59 | 59,93 | 60,40 | -1,66% | 3.644,00 |
| 19.09.2024 | 60,88 | 62,21 | 60,88 | 61,42 | 1,47% | 2.896,00 |
| 18.09.2024 | 60,85 | 61,00 | 59,66 | 60,53 | 0,05% | 1.965,00 |
| 17.09.2024 | 59,41 | 60,97 | 59,01 | 60,50 | 2,20% | 2.963,00 |
| 16.09.2024 | 57,82 | 59,39 | 57,07 | 59,20 | 2,32% | 2.775,00 |
| 13.09.2024 | 57,08 | 58,50 | 57,08 | 57,86 | 0,68% | 3.012,00 |
| 12.09.2024 | 57,24 | 58,10 | 56,48 | 57,47 | 0,33% | 4.327,00 |
| 11.09.2024 | 55,36 | 57,68 | 54,82 | 57,28 | 2,84% | 2.492,00 |
| 10.09.2024 | 55,79 | 56,03 | 53,85 | 55,70 | 0,65% | 4.301,00 |
| 09.09.2024 | 55,22 | 57,06 | 55,22 | 55,34 | -0,02% | 5.261,00 |
| 06.09.2024 | 57,44 | 58,88 | 55,20 | 55,35 | -4,93% | 6.739,00 |
| 05.09.2024 | 57,35 | 58,72 | 57,26 | 58,22 | 1,16% | 2.856,00 |
| 04.09.2024 | 57,51 | 58,88 | 57,07 | 57,55 | -0,78% | 1.897,00 |
| 03.09.2024 | 59,01 | 59,80 | 57,83 | 58,00 | -3,64% | 3.563,00 |
| 02.09.2024 | 59,76 | 60,45 | 58,52 | 60,19 | 0,77% | 1.782,00 |
| 30.08.2024 | 60,72 | 60,92 | 58,61 | 59,73 | -0,50% | 5.716,00 |
| 29.08.2024 | 57,03 | 61,84 | 57,03 | 60,03 | 3,34% | 5.678,00 |
| 28.08.2024 | 59,65 | 59,97 | 57,75 | 58,09 | -2,57% | 2.536,00 |
| 27.08.2024 | 58,51 | 59,72 | 58,22 | 59,62 | 1,17% | 2.895,00 |
| 26.08.2024 | 58,41 | 59,67 | 58,00 | 58,93 | 0,99% | 6.650,00 |
| 23.08.2024 | 58,02 | 58,71 | 57,45 | 58,35 | 1,90% | 10.133,00 |
| 22.08.2024 | 58,88 | 59,40 | 57,26 | 57,26 | -2,04% | 4.900,00 |
| 21.08.2024 | 58,59 | 58,85 | 57,63 | 58,45 | 0,00% | 4.500,00 |
| 20.08.2024 | 60,09 | 60,80 | 58,45 | 58,45 | -2,92% | 2.266,00 |
| 19.08.2024 | 59,75 | 60,23 | 59,12 | 60,21 | 0,77% | 2.962,00 |
| 16.08.2024 | 58,50 | 59,80 | 57,79 | 59,75 | 1,77% | 2.839,00 |
| 15.08.2024 | 56,42 | 58,82 | 56,37 | 58,71 | 3,67% | 3.391,00 |
| 14.08.2024 | 57,96 | 58,19 | 55,99 | 56,63 | -1,58% | 4.942,00 |
| 13.08.2024 | 55,89 | 58,00 | 55,13 | 57,54 | 2,86% | 3.658,00 |
| 12.08.2024 | 56,90 | 57,34 | 55,43 | 55,94 | -1,53% | 1.856,00 |
| 09.08.2024 | 56,50 | 57,32 | 55,71 | 56,81 | 1,18% | 5.702,00 |
| 08.08.2024 | 52,88 | 56,19 | 52,85 | 56,15 | 5,64% | 4.934,00 |
| 07.08.2024 | 52,93 | 54,57 | 52,00 | 53,15 | 0,91% | 6.205,00 |
| 06.08.2024 | 53,99 | 53,99 | 51,74 | 52,67 | 0,98% | 4.000,00 |
| 05.08.2024 | 52,01 | 53,90 | 48,76 | 52,16 | -5,78% | 23.928,00 |
| 02.08.2024 | 57,64 | 59,43 | 52,42 | 55,36 | -0,25% | 16.989,00 |
| 01.08.2024 | 58,22 | 59,00 | 55,20 | 55,50 | -2,97% | 11.238,00 |
| 31.07.2024 | 56,90 | 58,02 | 56,00 | 57,20 | 2,79% | 6.376,00 |
| 30.07.2024 | 56,31 | 58,19 | 55,32 | 55,65 | -0,77% | 4.930,00 |
| 29.07.2024 | 55,90 | 57,47 | 55,50 | 56,08 | 1,14% | 9.882,00 |
| 26.07.2024 | 56,49 | 57,32 | 55,16 | 55,45 | -2,33% | 9.429,00 |
| 25.07.2024 | 56,99 | 58,65 | 56,76 | 56,77 | -0,35% | 7.913,00 |
| 24.07.2024 | 61,11 | 61,75 | 56,92 | 56,97 | -7,93% | 9.039,00 |
| 23.07.2024 | 62,31 | 63,02 | 61,74 | 61,88 | -1,17% | 3.520,00 |
| 22.07.2024 | 62,42 | 63,33 | 61,72 | 62,61 | 0,24% | 4.961,00 |
| 19.07.2024 | 63,40 | 63,44 | 61,82 | 62,46 | -0,19% | 6.145,00 |
| 18.07.2024 | 66,49 | 67,30 | 62,37 | 62,58 | -5,54% | 23.237,00 |
| 17.07.2024 | 65,97 | 66,25 | 64,12 | 66,25 | 0,30% | 10.692,00 |
| 16.07.2024 | 66,50 | 67,34 | 65,55 | 66,05 | 0,30% | 9.282,00 |
| 15.07.2024 | 63,41 | 66,17 | 63,39 | 65,85 | 3,85% | 9.046,00 |
| 12.07.2024 | 61,14 | 63,72 | 61,14 | 63,41 | 3,85% | 5.351,00 |
| 11.07.2024 | 59,58 | 61,51 | 59,12 | 61,06 | 2,90% | 11.006,00 |
| 10.07.2024 | 59,99 | 60,16 | 58,09 | 59,34 | -0,62% | 4.816,00 |
| 09.07.2024 | 59,35 | 60,29 | 59,12 | 59,71 | 0,62% | 4.158,00 |
| 08.07.2024 | 60,98 | 61,28 | 59,14 | 59,34 | -1,64% | 4.350,00 |