67,520€
5,83%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 63,61 | 67,63 | 63,23 | 67,56 | 5,89% | 17.236,00 |
| 21.08.2025 | 63,29 | 63,88 | 62,41 | 63,80 | 0,79% | 8.713,00 |
| 20.08.2025 | 63,81 | 64,00 | 61,29 | 63,30 | -0,95% | 14.862,00 |
| 19.08.2025 | 66,05 | 66,09 | 63,67 | 63,91 | -2,98% | 7.952,00 |
| 18.08.2025 | 64,98 | 66,25 | 64,50 | 65,87 | 1,84% | 9.642,00 |
| 15.08.2025 | 65,58 | 65,59 | 64,36 | 64,68 | -1,06% | 4.027,00 |
| 14.08.2025 | 65,48 | 66,00 | 63,93 | 65,37 | -0,56% | 21.873,00 |
| 13.08.2025 | 64,27 | 65,76 | 63,32 | 65,74 | 2,85% | 12.330,00 |
| 12.08.2025 | 63,09 | 64,80 | 62,10 | 63,92 | 1,43% | 11.896,00 |
| 11.08.2025 | 64,20 | 64,99 | 62,41 | 63,02 | -0,38% | 16.062,00 |
| 08.08.2025 | 70,54 | 72,48 | 62,88 | 63,26 | -4,27% | 49.308,00 |
| 07.08.2025 | 65,21 | 66,37 | 64,81 | 66,08 | 1,23% | 6.799,00 |
| 06.08.2025 | 64,76 | 66,00 | 64,50 | 65,28 | 0,14% | 12.580,00 |
| 05.08.2025 | 65,75 | 66,00 | 64,07 | 65,19 | -1,05% | 14.263,00 |
| 04.08.2025 | 63,45 | 66,23 | 63,45 | 65,88 | 3,42% | 12.854,00 |
| 01.08.2025 | 67,01 | 67,29 | 63,07 | 63,70 | -5,96% | 62.291,00 |
| 31.07.2025 | 67,81 | 68,39 | 67,01 | 67,74 | -0,15% | 23.888,00 |
| 30.07.2025 | 67,58 | 68,58 | 66,20 | 67,84 | 0,36% | 53.700,00 |
| 29.07.2025 | 69,91 | 70,48 | 67,25 | 67,60 | -2,76% | 11.170,00 |
| 28.07.2025 | 69,80 | 70,74 | 69,01 | 69,52 | 1,11% | 33.018,00 |
| 25.07.2025 | 67,35 | 69,10 | 67,35 | 68,76 | 1,31% | 11.107,00 |
| 24.07.2025 | 67,86 | 68,37 | 67,09 | 67,87 | 0,30% | 15.664,00 |
| 23.07.2025 | 68,00 | 68,99 | 66,91 | 67,67 | 0,46% | 25.000,00 |
| 22.07.2025 | 66,95 | 67,99 | 66,01 | 67,36 | 0,45% | 31.685,00 |
| 21.07.2025 | 67,80 | 68,68 | 66,09 | 67,06 | 7,38% | 52.362,00 |
| 18.07.2025 | 61,94 | 62,77 | 61,07 | 62,45 | 1,45% | 25.668,00 |
| 17.07.2025 | 59,38 | 61,76 | 59,01 | 61,56 | 3,83% | 23.226,00 |
| 16.07.2025 | 57,19 | 59,37 | 56,58 | 59,29 | 4,09% | 19.994,00 |
| 15.07.2025 | 59,00 | 59,00 | 56,92 | 56,96 | -3,29% | 19.071,00 |
| 14.07.2025 | 55,90 | 59,71 | 55,47 | 58,90 | 5,76% | 28.181,00 |
| 11.07.2025 | 59,00 | 59,79 | 55,52 | 55,69 | -5,16% | 18.820,00 |
| 10.07.2025 | 59,00 | 59,49 | 58,09 | 58,72 | 1,47% | 9.654,00 |
| 09.07.2025 | 57,94 | 58,33 | 57,60 | 57,87 | -1,31% | 1.402,00 |
| 08.07.2025 | 58,94 | 60,40 | 58,51 | 58,64 | -1,45% | 2.161,00 |
| 07.07.2025 | 58,58 | 59,58 | 57,96 | 59,50 | 2,80% | 2.210,00 |
| 04.07.2025 | 59,00 | 59,00 | 57,23 | 57,88 | -1,72% | 529,00 |
| 03.07.2025 | 58,77 | 59,35 | 58,77 | 58,89 | -0,56% | 1.669,00 |
| 02.07.2025 | 58,65 | 59,40 | 57,69 | 59,22 | 3,37% | 2.404,00 |
| 01.07.2025 | 57,77 | 58,31 | 56,88 | 57,29 | -1,10% | 3.721,00 |
| 30.06.2025 | 57,63 | 57,99 | 56,45 | 57,93 | 2,26% | 5.065,00 |
| 27.06.2025 | 55,76 | 56,65 | 55,70 | 56,65 | 3,13% | 698,00 |
| 26.06.2025 | 55,19 | 55,48 | 54,65 | 54,93 | -1,26% | 2.846,00 |
| 25.06.2025 | 56,50 | 56,83 | 55,56 | 55,63 | -0,84% | 4.155,00 |
| 24.06.2025 | 55,99 | 56,16 | 55,28 | 56,10 | 2,67% | 5.438,00 |
| 23.06.2025 | 55,20 | 55,50 | 54,18 | 54,64 | -1,64% | 2.344,00 |
| 20.06.2025 | 54,93 | 55,65 | 54,70 | 55,55 | 2,97% | 7.479,00 |
| 19.06.2025 | 54,89 | 54,89 | 53,28 | 53,95 | -2,00% | 4.453,00 |
| 18.06.2025 | 54,79 | 55,37 | 54,72 | 55,05 | -1,02% | 5.010,00 |
| 17.06.2025 | 55,91 | 55,91 | 55,20 | 55,62 | 0,25% | 4.046,00 |
| 16.06.2025 | 53,64 | 55,52 | 53,64 | 55,48 | 2,63% | 4.568,00 |
| 13.06.2025 | 53,71 | 54,61 | 53,10 | 54,06 | -3,21% | 12.319,00 |
| 12.06.2025 | 55,04 | 56,36 | 54,50 | 55,85 | -1,17% | 7.841,00 |
| 11.06.2025 | 56,09 | 57,00 | 56,03 | 56,51 | 0,23% | 4.618,00 |
| 10.06.2025 | 57,74 | 57,74 | 56,38 | 56,38 | -1,45% | 6.052,00 |
| 09.06.2025 | 56,98 | 57,54 | 56,83 | 57,21 | 2,05% | 4.113,00 |
| 06.06.2025 | 55,79 | 56,78 | 55,66 | 56,06 | -0,27% | 3.776,00 |
| 05.06.2025 | 56,13 | 56,28 | 55,55 | 56,21 | 1,66% | 5.658,00 |
| 04.06.2025 | 55,76 | 56,13 | 54,98 | 55,29 | -0,59% | 1.382,00 |
| 03.06.2025 | 53,41 | 56,20 | 53,40 | 55,62 | 4,04% | 11.519,00 |
| 02.06.2025 | 53,20 | 53,91 | 52,52 | 53,46 | -1,55% | 7.838,00 |
| 30.05.2025 | 54,72 | 54,72 | 54,15 | 54,30 | -1,27% | 2.904,00 |
| 29.05.2025 | 56,44 | 56,77 | 54,89 | 55,00 | 0,77% | 4.503,00 |
| 28.05.2025 | 54,95 | 55,24 | 54,20 | 54,58 | 0,02% | 5.223,00 |
| 27.05.2025 | 52,26 | 55,10 | 52,26 | 54,57 | 4,70% | 7.792,00 |
| 26.05.2025 | 51,70 | 52,72 | 51,70 | 52,12 | 1,40% | 1.635,00 |
| 23.05.2025 | 51,41 | 51,97 | 49,90 | 51,40 | -0,41% | 14.419,00 |
| 22.05.2025 | 49,18 | 51,70 | 48,75 | 51,61 | 3,10% | 17.397,00 |
| 21.05.2025 | 50,52 | 50,53 | 49,42 | 50,06 | -2,87% | 4.075,00 |
| 20.05.2025 | 50,97 | 52,05 | 50,64 | 51,54 | 0,72% | 9.335,00 |
| 19.05.2025 | 50,59 | 51,17 | 49,40 | 51,17 | -1,35% | 11.684,00 |
| 16.05.2025 | 50,42 | 51,87 | 50,42 | 51,87 | 0,60% | 4.159,00 |
| 15.05.2025 | 50,94 | 51,60 | 50,73 | 51,56 | -1,06% | 13.659,00 |
| 14.05.2025 | 52,29 | 53,25 | 51,73 | 52,11 | 4,43% | 9.197,00 |
| 13.05.2025 | 49,41 | 50,00 | 48,80 | 49,90 | 1,47% | 9.752,00 |
| 12.05.2025 | 46,50 | 49,19 | 45,50 | 49,18 | 10,05% | 16.470,00 |
| 09.05.2025 | 44,62 | 45,40 | 44,35 | 44,69 | -0,07% | 7.200,00 |
| 08.05.2025 | 42,63 | 44,72 | 42,62 | 44,72 | 6,34% | 17.453,00 |
| 07.05.2025 | 42,00 | 42,27 | 41,68 | 42,05 | 0,07% | 6.559,00 |
| 06.05.2025 | 40,99 | 42,25 | 40,31 | 42,02 | 3,59% | 14.206,00 |
| 05.05.2025 | 40,69 | 40,91 | 39,76 | 40,57 | 0,51% | 4.976,00 |
| 02.05.2025 | 39,78 | 41,34 | 38,99 | 40,36 | -20,60% | 130.666,00 |
| 30.04.2025 | 52,26 | 52,46 | 49,80 | 50,83 | -1,80% | 4.061,00 |
| 29.04.2025 | 51,85 | 52,26 | 50,97 | 51,76 | 1,89% | 4.333,00 |
| 28.04.2025 | 51,30 | 52,00 | 50,74 | 50,80 | -0,06% | 6.899,00 |
| 25.04.2025 | 51,70 | 51,70 | 50,20 | 50,83 | 2,34% | 3.860,00 |
| 24.04.2025 | 48,31 | 49,67 | 48,31 | 49,67 | -0,01% | 3.947,00 |
| 23.04.2025 | 49,79 | 51,59 | 49,34 | 49,68 | 6,31% | 7.076,00 |
| 22.04.2025 | 45,61 | 46,95 | 45,61 | 46,73 | -0,88% | 2.688,00 |
| 17.04.2025 | 48,19 | 48,26 | 46,78 | 47,14 | -2,32% | 3.776,00 |
| 16.04.2025 | 47,91 | 48,68 | 47,50 | 48,26 | -1,29% | 6.428,00 |
| 15.04.2025 | 48,41 | 49,38 | 48,01 | 48,89 | 1,92% | 4.135,00 |
| 14.04.2025 | 48,47 | 49,12 | 47,81 | 47,97 | 5,20% | 6.402,00 |
| 11.04.2025 | 47,62 | 48,20 | 45,17 | 45,60 | -3,35% | 9.816,00 |
| 10.04.2025 | 50,84 | 50,84 | 47,18 | 47,18 | 7,23% | 6.968,00 |
| 09.04.2025 | 45,01 | 45,56 | 43,03 | 44,00 | -5,88% | 20.018,00 |
| 08.04.2025 | 46,80 | 48,56 | 46,68 | 46,75 | 1,53% | 18.039,00 |
| 07.04.2025 | 41,96 | 47,19 | 40,70 | 46,05 | 2,19% | 38.161,00 |
| 04.04.2025 | 48,50 | 48,50 | 43,75 | 45,06 | -7,91% | 33.779,00 |
| 03.04.2025 | 50,52 | 52,09 | 47,30 | 48,93 | -7,77% | 17.195,00 |
| 02.04.2025 | 51,48 | 53,05 | 50,30 | 53,05 | 4,84% | 2.814,00 |