76,925€
0,29%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 75,70 | 77,50 | 73,65 | 76,70 | 2,06% | 2.590,00 |
| 05.11.2026 | 76,65 | 78,60 | 72,80 | 75,15 | -3,84% | 10.562,00 |
| 04.11.2026 | 71,95 | 78,65 | 71,35 | 78,15 | 15,52% | 24.772,00 |
| 03.11.2026 | 68,70 | 68,95 | 67,25 | 67,65 | -1,46% | 1.084,00 |
| 02.11.2026 | 68,10 | 71,00 | 68,00 | 68,65 | 0,66% | 3.437,00 |
| 30.10.2026 | 67,85 | 68,40 | 67,45 | 68,20 | -1,23% | 1.813,00 |
| 29.10.2026 | 67,85 | 69,55 | 66,90 | 69,05 | 2,91% | 1.934,00 |
| 28.10.2026 | 66,50 | 67,70 | 66,30 | 67,10 | 0,07% | 1.258,00 |
| 27.10.2026 | 66,45 | 67,40 | 66,30 | 67,05 | 0,75% | 2.784,00 |
| 26.10.2026 | 67,20 | 67,45 | 66,15 | 66,55 | -2,85% | 1.777,00 |
| 23.10.2026 | 70,15 | 70,60 | 67,90 | 68,50 | -2,35% | 3.160,00 |
| 22.10.2026 | 68,80 | 71,05 | 68,20 | 70,15 | 0,65% | 1.710,00 |
| 21.10.2026 | 70,05 | 70,70 | 69,10 | 69,70 | -0,21% | 2.575,00 |
| 20.10.2026 | 68,95 | 70,25 | 68,30 | 69,85 | 1,09% | 2.941,00 |
| 19.10.2026 | 69,45 | 70,00 | 68,95 | 69,10 | -0,22% | 2.261,00 |
| 16.10.2026 | 70,70 | 72,05 | 68,35 | 69,25 | -2,74% | 1.920,00 |
| 15.10.2026 | 67,05 | 71,40 | 66,80 | 71,20 | 5,17% | 4.920,00 |
| 14.10.2026 | 68,25 | 69,15 | 67,15 | 67,70 | -1,31% | 2.288,00 |
| 13.10.2026 | 68,35 | 69,00 | 68,00 | 68,60 | -0,80% | 1.274,00 |
| 12.10.2026 | 69,35 | 69,70 | 68,25 | 69,15 | -0,07% | 3.023,00 |
| 09.10.2026 | 66,55 | 69,20 | 66,50 | 69,20 | 3,98% | 2.106,00 |
| 08.10.2026 | 67,20 | 67,75 | 65,25 | 66,55 | -2,20% | 1.518,00 |
| 07.10.2026 | 67,60 | 68,40 | 67,30 | 68,05 | 0,29% | 2.754,00 |
| 06.10.2026 | 67,70 | 68,40 | 67,30 | 67,85 | 0,00% | 1.179,00 |
| 05.10.2026 | 65,95 | 68,20 | 65,55 | 67,85 | 2,18% | 2.648,00 |
| 02.10.2026 | 65,65 | 67,20 | 65,60 | 66,40 | 0,84% | 907,00 |
| 01.10.2026 | 64,95 | 65,90 | 64,30 | 65,85 | 1,07% | 2.154,00 |
| 30.09.2026 | 65,40 | 65,70 | 64,75 | 65,15 | -0,53% | 902,00 |
| 29.09.2026 | 64,15 | 65,50 | 64,15 | 65,50 | 1,63% | 1.811,00 |
| 28.09.2026 | 66,00 | 66,75 | 64,45 | 64,45 | -4,31% | 1.937,00 |
| 25.09.2026 | 66,50 | 67,75 | 66,40 | 67,35 | 0,37% | 1.722,00 |
| 24.09.2026 | 65,25 | 67,25 | 65,00 | 67,10 | 2,13% | 2.099,00 |
| 23.09.2026 | 67,55 | 68,35 | 65,20 | 65,70 | -3,03% | 3.264,00 |
| 22.09.2026 | 67,55 | 68,80 | 67,25 | 67,75 | -0,37% | 695,00 |
| 21.09.2026 | 66,40 | 68,00 | 66,30 | 68,00 | 2,56% | 3.766,00 |
| 18.09.2026 | 66,35 | 67,15 | 66,20 | 66,30 | -1,04% | 1.985,00 |
| 17.09.2026 | 66,90 | 67,85 | 66,65 | 67,00 | 0,37% | 1.476,00 |
| 16.09.2026 | 67,40 | 67,95 | 66,20 | 66,75 | -1,40% | 1.696,00 |
| 15.09.2026 | 67,95 | 69,35 | 67,50 | 67,70 | -1,53% | 1.528,00 |
| 14.09.2026 | 68,35 | 69,70 | 67,75 | 68,75 | 0,51% | 2.777,00 |
| 11.09.2026 | 67,30 | 68,85 | 67,30 | 68,40 | 0,59% | 861,00 |
| 10.09.2026 | 68,65 | 68,70 | 67,20 | 68,00 | 0,15% | 2.020,00 |
| 09.09.2026 | 68,25 | 68,95 | 66,70 | 67,90 | -1,67% | 1.641,00 |
| 08.09.2026 | 70,25 | 70,50 | 68,90 | 69,05 | -2,06% | 1.360,00 |
| 07.09.2026 | 70,75 | 72,00 | 69,50 | 70,50 | -1,67% | 1.360,00 |
| 04.09.2026 | 71,70 | 71,70 | 70,15 | 71,70 | 0,00% | 1.691,00 |
| 03.09.2026 | 71,00 | 72,80 | 70,15 | 71,70 | 0,84% | 2.329,00 |
| 02.09.2026 | 67,05 | 71,60 | 66,80 | 71,10 | 6,04% | 4.561,00 |
| 01.09.2026 | 70,35 | 71,30 | 66,95 | 67,05 | -4,89% | 4.697,00 |
| 31.08.2026 | 71,30 | 72,00 | 69,85 | 70,50 | -2,15% | 2.250,00 |
| 28.08.2026 | 73,20 | 73,75 | 71,75 | 72,05 | -1,84% | 2.046,00 |
| 27.08.2026 | 70,60 | 74,55 | 70,60 | 73,40 | 2,51% | 3.948,00 |
| 26.08.2026 | 70,00 | 71,95 | 70,00 | 71,60 | 1,42% | 1.212,00 |
| 25.08.2026 | 70,25 | 70,65 | 69,20 | 70,60 | 1,22% | 1.570,00 |
| 24.08.2026 | 70,20 | 71,90 | 69,00 | 69,75 | -0,71% | 2.692,00 |
| 21.08.2026 | 68,55 | 70,30 | 68,00 | 70,25 | 2,18% | 8.037,00 |
| 20.08.2026 | 69,90 | 70,00 | 67,95 | 68,75 | -0,79% | 3.276,00 |
| 19.08.2026 | 68,10 | 70,00 | 68,10 | 69,30 | 0,29% | 2.775,00 |
| 18.08.2026 | 68,70 | 70,20 | 68,40 | 69,10 | -0,43% | 1.546,00 |
| 17.08.2026 | 71,30 | 71,95 | 69,05 | 69,40 | -3,61% | 1.032,00 |
| 14.08.2026 | 72,05 | 72,05 | 71,05 | 72,00 | -0,14% | 5.875,00 |
| 13.08.2026 | 67,70 | 72,55 | 67,70 | 72,10 | 6,74% | 4.612,00 |
| 12.08.2026 | 68,25 | 68,70 | 66,90 | 67,55 | -0,37% | 3.011,00 |
| 11.08.2026 | 68,80 | 69,10 | 67,80 | 67,80 | -0,80% | 1.970,00 |
| 10.08.2026 | 68,45 | 69,10 | 68,25 | 68,35 | 0,51% | 5.895,00 |
| 07.08.2026 | 69,00 | 69,55 | 67,50 | 68,00 | -1,09% | 6.584,00 |
| 06.08.2026 | 72,50 | 75,00 | 68,15 | 68,75 | -5,89% | 9.645,00 |
| 05.08.2026 | 73,05 | 74,95 | 72,15 | 73,05 | -0,48% | 5.184,00 |
| 04.08.2026 | 71,65 | 73,40 | 70,70 | 73,40 | 3,02% | 4.797,00 |
| 03.08.2026 | 70,45 | 71,45 | 70,45 | 71,25 | 1,71% | 3.102,00 |
| 31.07.2026 | 71,85 | 72,15 | 70,00 | 70,05 | -1,13% | 499,00 |
| 30.07.2026 | 71,30 | 71,55 | 70,75 | 70,85 | -2,14% | 1.267,00 |
| 29.07.2026 | 73,00 | 73,65 | 71,90 | 72,40 | -0,28% | 3.477,00 |
| 28.07.2026 | 71,10 | 72,60 | 71,05 | 72,60 | 3,71% | 2.670,00 |
| 27.07.2026 | 68,20 | 70,60 | 68,20 | 70,00 | 2,19% | 261,00 |
| 24.07.2026 | 67,05 | 68,50 | 67,05 | 68,50 | 1,93% | 35,00 |
| 23.07.2026 | 67,55 | 68,35 | 66,80 | 67,20 | -1,90% | 1.901,00 |
| 22.07.2026 | 69,80 | 70,15 | 68,00 | 68,50 | -2,84% | 231,00 |
| 21.07.2026 | 69,65 | 71,00 | 69,50 | 70,50 | 0,64% | 925,00 |
| 20.07.2026 | 69,20 | 70,30 | 68,80 | 70,05 | 0,86% | 720,00 |
| 17.07.2026 | 69,95 | 70,55 | 69,30 | 69,45 | -2,66% | 2.528,00 |
| 16.07.2026 | 71,30 | 72,30 | 70,85 | 71,35 | -1,92% | 491,00 |
| 15.07.2026 | 71,50 | 73,40 | 69,95 | 72,75 | 4,45% | 4.305,00 |
| 14.07.2026 | 68,50 | 70,45 | 68,05 | 69,65 | 1,68% | 1.243,00 |
| 13.07.2026 | 66,75 | 69,05 | 66,75 | 68,50 | 1,41% | 1.624,00 |
| 10.07.2026 | 67,65 | 69,60 | 67,55 | 67,55 | -0,15% | 737,00 |
| 09.07.2026 | 66,70 | 67,80 | 66,40 | 67,65 | 1,65% | 3.230,00 |
| 08.07.2026 | 67,35 | 67,50 | 65,80 | 66,55 | -2,35% | 728,00 |
| 07.07.2026 | 69,05 | 70,00 | 67,90 | 68,15 | -1,02% | 604,00 |
| 06.07.2026 | 68,70 | 69,25 | 67,85 | 68,85 | 0,81% | 1.637,00 |
| 03.07.2026 | 68,65 | 70,00 | 68,30 | 68,30 | -1,01% | 649,00 |
| 02.07.2026 | 67,70 | 70,55 | 67,70 | 69,00 | 1,77% | 3.081,00 |
| 01.07.2026 | 66,80 | 67,80 | 66,05 | 67,80 | 1,80% | 2.432,00 |
| 30.06.2026 | 68,85 | 69,55 | 65,95 | 66,60 | -2,27% | 1.658,00 |
| 29.06.2026 | 68,25 | 68,80 | 67,90 | 68,15 | 1,49% | 1.745,00 |
| 26.06.2026 | 64,90 | 67,15 | 64,55 | 67,15 | 2,05% | 1.011,00 |
| 25.06.2026 | 66,50 | 67,00 | 65,45 | 65,80 | -2,59% | 10.357,00 |
| 24.06.2026 | 63,90 | 67,80 | 63,40 | 67,55 | 6,04% | 8.148,00 |
| 23.06.2026 | 62,65 | 64,00 | 62,55 | 63,70 | -0,16% | 2.267,00 |
| 22.06.2026 | 65,10 | 65,80 | 63,70 | 63,80 | 0,47% | 2.363,00 |