55,880€
-2,43%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,90 | 55,90 | 55,56 | 55,62 | -2,88% | - |
| 06.03.2026 | 57,93 | 58,48 | 56,40 | 57,27 | -0,99% | 12.096,00 |
| 05.03.2026 | 56,49 | 58,10 | 55,66 | 57,84 | 2,74% | 8.402,00 |
| 04.03.2026 | 54,34 | 56,34 | 54,01 | 56,30 | 3,66% | 7.885,00 |
| 03.03.2026 | 54,30 | 55,66 | 53,00 | 54,31 | -1,22% | 12.647,00 |
| 02.03.2026 | 53,06 | 55,41 | 51,33 | 54,98 | 1,57% | 19.281,00 |
| 27.02.2026 | 56,96 | 57,46 | 51,89 | 54,13 | 17,16% | 53.280,00 |
| 26.02.2026 | 44,32 | 46,23 | 43,90 | 46,20 | 5,35% | 7.290,00 |
| 25.02.2026 | 43,50 | 44,14 | 43,06 | 43,86 | 0,86% | 3.693,00 |
| 24.02.2026 | 42,53 | 43,82 | 41,83 | 43,48 | 1,48% | 3.337,00 |
| 23.02.2026 | 44,50 | 44,76 | 42,44 | 42,85 | -5,18% | 4.777,00 |
| 20.02.2026 | 44,90 | 45,90 | 44,56 | 45,19 | 0,80% | 7.771,00 |
| 19.02.2026 | 45,66 | 45,82 | 44,48 | 44,83 | -1,62% | 9.830,00 |
| 18.02.2026 | 42,55 | 45,90 | 42,55 | 45,57 | 6,29% | 7.414,00 |
| 17.02.2026 | 41,20 | 43,29 | 41,20 | 42,87 | 0,41% | 7.767,00 |
| 16.02.2026 | 42,01 | 43,50 | 42,01 | 42,70 | 1,75% | 3.832,00 |
| 13.02.2026 | 41,65 | 42,45 | 41,30 | 41,96 | 1,01% | 9.720,00 |
| 12.02.2026 | 45,11 | 45,57 | 40,72 | 41,54 | -8,11% | 20.565,00 |
| 11.02.2026 | 48,07 | 48,62 | 44,93 | 45,21 | -6,80% | 12.106,00 |
| 10.02.2026 | 47,94 | 49,08 | 47,47 | 48,51 | 1,70% | 4.187,00 |
| 09.02.2026 | 48,50 | 48,59 | 47,00 | 47,70 | 0,64% | 2.823,00 |
| 06.02.2026 | 45,50 | 47,70 | 45,01 | 47,39 | 4,60% | 8.624,00 |
| 05.02.2026 | 48,37 | 48,99 | 45,31 | 45,31 | -7,01% | 15.780,00 |
| 04.02.2026 | 47,69 | 48,93 | 46,74 | 48,72 | 1,45% | 11.102,00 |
| 03.02.2026 | 50,70 | 51,53 | 47,55 | 48,03 | -6,29% | 27.871,00 |
| 02.02.2026 | 50,01 | 51,38 | 48,61 | 51,25 | 0,25% | 17.227,00 |
| 30.01.2026 | 51,68 | 51,88 | 51,00 | 51,12 | -1,71% | 1.195,00 |
| 29.01.2026 | 53,31 | 54,00 | 51,75 | 52,01 | -4,52% | 3.716,00 |
| 28.01.2026 | 53,72 | 54,87 | 53,72 | 54,47 | 0,91% | 811,00 |
| 27.01.2026 | 56,10 | 56,58 | 53,98 | 53,98 | -3,62% | 8.584,00 |
| 26.01.2026 | 56,29 | 56,32 | 55,56 | 56,01 | -2,51% | 5.445,00 |
| 23.01.2026 | 55,53 | 57,45 | 55,22 | 57,45 | 3,59% | 3.356,00 |
| 22.01.2026 | 55,08 | 55,88 | 54,72 | 55,46 | 0,89% | 3.753,00 |
| 21.01.2026 | 53,54 | 55,89 | 53,29 | 54,97 | -0,16% | 2.411,00 |
| 20.01.2026 | 55,21 | 55,21 | 54,03 | 55,06 | -1,68% | 3.690,00 |
| 19.01.2026 | 55,30 | 56,75 | 55,03 | 56,00 | -0,34% | 4.015,00 |
| 16.01.2026 | 56,27 | 56,50 | 55,75 | 56,19 | 0,25% | 6.608,00 |
| 15.01.2026 | 56,29 | 56,92 | 55,59 | 56,05 | -0,50% | 5.126,00 |
| 14.01.2026 | 57,51 | 57,90 | 55,33 | 56,33 | -2,76% | 10.451,00 |
| 13.01.2026 | 60,69 | 60,69 | 57,20 | 57,93 | -3,87% | 10.185,00 |
| 12.01.2026 | 59,67 | 61,11 | 59,31 | 60,26 | 1,11% | 11.760,00 |
| 09.01.2026 | 60,67 | 60,68 | 58,83 | 59,60 | -0,83% | 4.397,00 |
| 08.01.2026 | 60,91 | 61,41 | 59,88 | 60,10 | -2,12% | 5.839,00 |
| 07.01.2026 | 60,31 | 61,79 | 59,84 | 61,40 | 2,76% | 4.487,00 |
| 06.01.2026 | 58,59 | 59,78 | 58,33 | 59,75 | 2,42% | 7.122,00 |
| 05.01.2026 | 55,51 | 59,13 | 55,51 | 58,34 | 5,29% | 8.561,00 |
| 02.01.2026 | 55,60 | 56,24 | 53,25 | 55,41 | -1,19% | 7.405,00 |
| 30.12.2025 | 56,21 | 56,21 | 55,61 | 56,08 | 0,04% | 5.073,00 |
| 29.12.2025 | 56,00 | 56,30 | 55,40 | 56,06 | 1,87% | 15.067,00 |
| 23.12.2025 | 55,05 | 55,65 | 54,35 | 55,03 | -0,38% | 5.144,00 |
| 22.12.2025 | 56,03 | 56,51 | 55,24 | 55,24 | -0,63% | 7.432,00 |
| 19.12.2025 | 54,99 | 56,00 | 54,69 | 55,59 | 1,04% | 6.020,00 |
| 18.12.2025 | 54,10 | 56,08 | 54,10 | 55,02 | 1,18% | 4.057,00 |
| 17.12.2025 | 55,12 | 55,82 | 54,38 | 54,38 | -1,36% | 3.042,00 |
| 16.12.2025 | 53,83 | 55,36 | 53,65 | 55,13 | 0,86% | 7.634,00 |
| 15.12.2025 | 54,71 | 56,42 | 54,66 | 54,66 | -0,87% | 10.155,00 |
| 12.12.2025 | 53,85 | 55,33 | 53,60 | 55,14 | 2,11% | 9.674,00 |
| 11.12.2025 | 53,36 | 54,52 | 53,00 | 54,00 | 1,29% | 4.621,00 |
| 10.12.2025 | 52,66 | 53,31 | 52,60 | 53,31 | 0,40% | 1.176,00 |
| 09.12.2025 | 52,23 | 53,10 | 52,15 | 53,10 | 1,28% | 952,00 |
| 08.12.2025 | 52,47 | 53,08 | 51,99 | 52,43 | -0,98% | 3.133,00 |
| 05.12.2025 | 53,62 | 53,62 | 52,72 | 52,95 | 0,82% | 1.486,00 |
| 04.12.2025 | 52,46 | 53,12 | 52,15 | 52,52 | -1,19% | 2.692,00 |
| 03.12.2025 | 52,26 | 53,58 | 51,65 | 53,15 | -4,53% | 6.552,00 |
| 02.12.2025 | 55,30 | 55,97 | 55,08 | 55,67 | -2,21% | 2.653,00 |
| 01.12.2025 | 56,83 | 57,24 | 55,93 | 56,93 | -1,84% | 3.063,00 |
| 28.11.2025 | 56,62 | 58,20 | 56,29 | 58,00 | 1,36% | 4.505,00 |
| 27.11.2025 | 56,62 | 57,22 | 56,20 | 57,22 | 1,20% | 792,00 |
| 26.11.2025 | 55,21 | 56,87 | 55,15 | 56,54 | 4,03% | 2.167,00 |
| 25.11.2025 | 53,39 | 54,35 | 53,16 | 54,35 | 0,95% | 3.525,00 |
| 24.11.2025 | 54,52 | 54,52 | 53,15 | 53,84 | 2,61% | 2.024,00 |
| 21.11.2025 | 53,64 | 54,49 | 51,95 | 52,47 | -6,55% | 8.577,00 |
| 20.11.2025 | 54,89 | 56,84 | 54,81 | 56,15 | 12,39% | 9.125,00 |
| 19.11.2025 | 49,56 | 51,76 | 49,56 | 49,96 | -0,79% | 8.208,00 |
| 18.11.2025 | 50,21 | 50,92 | 49,79 | 50,36 | -2,37% | 3.631,00 |
| 17.11.2025 | 52,40 | 53,75 | 51,03 | 51,58 | -3,06% | 7.074,00 |
| 14.11.2025 | 53,05 | 53,54 | 52,00 | 53,21 | -2,42% | 12.956,00 |
| 13.11.2025 | 56,79 | 56,94 | 54,28 | 54,53 | -3,26% | 7.904,00 |
| 12.11.2025 | 57,00 | 57,36 | 56,33 | 56,37 | -0,74% | 4.513,00 |
| 11.11.2025 | 57,54 | 57,59 | 56,44 | 56,79 | 0,48% | 2.531,00 |
| 10.11.2025 | 57,62 | 58,70 | 56,33 | 56,52 | 2,41% | 7.437,00 |
| 07.11.2025 | 53,13 | 56,51 | 51,75 | 55,19 | -11,14% | 37.717,00 |
| 06.11.2025 | 63,81 | 65,11 | 62,11 | 62,11 | -3,47% | 3.047,00 |
| 05.11.2025 | 62,92 | 64,41 | 62,71 | 64,34 | 0,77% | 2.223,00 |
| 04.11.2025 | 63,06 | 63,95 | 62,50 | 63,85 | -1,47% | 5.725,00 |
| 03.11.2025 | 65,70 | 66,51 | 64,06 | 64,80 | -0,93% | 3.681,00 |
| 31.10.2025 | 64,74 | 65,90 | 64,24 | 65,41 | 1,38% | 3.037,00 |
| 30.10.2025 | 65,84 | 66,19 | 64,48 | 64,52 | -3,46% | 2.030,00 |
| 29.10.2025 | 68,99 | 69,20 | 64,88 | 66,83 | -2,98% | 4.153,00 |
| 28.10.2025 | 68,84 | 70,03 | 67,85 | 68,88 | -0,73% | 5.019,00 |
| 27.10.2025 | 68,95 | 70,00 | 68,95 | 69,39 | 1,42% | 2.404,00 |
| 24.10.2025 | 67,96 | 69,08 | 67,66 | 68,42 | 3,23% | 2.488,00 |
| 23.10.2025 | 66,09 | 66,52 | 65,42 | 66,28 | 0,85% | 4.340,00 |
| 22.10.2025 | 66,89 | 67,25 | 65,00 | 65,72 | -3,04% | 2.298,00 |
| 21.10.2025 | 65,46 | 67,90 | 65,40 | 67,78 | 3,32% | 871,00 |
| 20.10.2025 | 65,08 | 65,61 | 64,71 | 65,60 | 2,32% | 1.291,00 |
| 17.10.2025 | 61,99 | 64,93 | 61,19 | 64,11 | -2,98% | 8.404,00 |
| 16.10.2025 | 65,43 | 66,42 | 65,34 | 66,08 | 0,12% | 4.294,00 |
| 15.10.2025 | 66,17 | 66,84 | 65,89 | 66,00 | 1,55% | 4.140,00 |
| 14.10.2025 | 63,62 | 64,99 | 62,56 | 64,99 | 0,25% | 2.914,00 |