44,773€
0,22%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,77 | 45,48 | 44,28 | 44,73 | 0,12% | - |
| 08.05.2025 | 42,55 | 45,18 | 42,21 | 44,68 | 5,60% | 30.087,00 |
| 07.05.2025 | 41,68 | 42,50 | 41,19 | 42,31 | 1,65% | 28.124,00 |
| 06.05.2025 | 41,40 | 42,26 | 40,25 | 41,62 | 0,71% | 55.341,00 |
| 05.05.2025 | 41,00 | 41,44 | 39,71 | 41,33 | 0,46% | 68.870,00 |
| 02.05.2025 | 38,86 | 41,58 | 38,50 | 41,14 | -20,33% | 302.830,00 |
| 30.04.2025 | 52,34 | 52,38 | 49,71 | 51,63 | -1,39% | 11.465,00 |
| 29.04.2025 | 51,33 | 52,42 | 50,84 | 52,36 | 2,51% | 5.956,00 |
| 28.04.2025 | 52,00 | 52,46 | 50,40 | 51,08 | -0,10% | 8.218,00 |
| 25.04.2025 | 51,18 | 51,98 | 50,27 | 51,13 | 1,53% | 9.512,00 |
| 24.04.2025 | 49,11 | 50,50 | 48,01 | 50,36 | 2,32% | 8.803,00 |
| 23.04.2025 | 48,20 | 51,63 | 48,20 | 49,22 | 3,95% | 11.549,00 |
| 22.04.2025 | 46,50 | 47,88 | 45,26 | 47,35 | -0,17% | 10.450,00 |
| 17.04.2025 | 47,28 | 48,49 | 46,75 | 47,43 | 0,51% | 6.060,00 |
| 16.04.2025 | 48,31 | 48,55 | 46,21 | 47,19 | -3,62% | 7.619,00 |
| 15.04.2025 | 48,30 | 49,40 | 47,91 | 48,96 | 1,47% | 10.960,00 |
| 14.04.2025 | 48,20 | 49,28 | 47,33 | 48,25 | 1,94% | 16.011,00 |
| 11.04.2025 | 47,20 | 48,95 | 44,95 | 47,33 | 0,26% | 24.269,00 |
| 10.04.2025 | 51,42 | 51,42 | 45,45 | 47,21 | -8,11% | 32.877,00 |
| 09.04.2025 | 44,60 | 51,69 | 43,15 | 51,37 | 14,72% | 36.487,00 |
| 08.04.2025 | 47,41 | 48,74 | 43,99 | 44,78 | -3,18% | 53.486,00 |
| 07.04.2025 | 44,10 | 48,87 | 41,13 | 46,25 | 0,86% | 42.992,00 |
| 04.04.2025 | 48,21 | 48,66 | 43,46 | 45,86 | -6,43% | 34.721,00 |
| 03.04.2025 | 51,00 | 52,79 | 47,18 | 49,01 | -8,16% | 25.244,00 |
| 02.04.2025 | 51,55 | 54,09 | 49,90 | 53,36 | 4,04% | 7.690,00 |
| 01.04.2025 | 50,15 | 51,36 | 49,83 | 51,29 | 2,19% | 22.254,00 |
| 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 |