71,725€
0,53%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 71,98 | 72,05 | 71,73 | 71,78 | 0,60% | - |
| 30.07.2026 | 71,65 | 71,65 | 70,15 | 71,35 | -0,97% | 6.634,00 |
| 29.07.2026 | 72,30 | 73,70 | 71,85 | 72,05 | -0,48% | 5.403,00 |
| 28.07.2026 | 70,85 | 72,90 | 70,80 | 72,40 | 1,69% | 5.202,00 |
| 27.07.2026 | 68,55 | 71,20 | 68,05 | 71,20 | 4,48% | 4.061,00 |
| 24.07.2026 | 66,40 | 68,70 | 66,40 | 68,15 | 0,66% | 2.174,00 |
| 23.07.2026 | 67,10 | 68,15 | 66,65 | 67,70 | 0,37% | 1.689,00 |
| 22.07.2026 | 69,85 | 70,50 | 67,45 | 67,45 | -4,05% | 8.176,00 |
| 21.07.2026 | 69,75 | 70,90 | 69,25 | 70,30 | 1,22% | 2.688,00 |
| 20.07.2026 | 69,50 | 70,65 | 68,60 | 69,45 | -0,57% | 3.114,00 |
| 17.07.2026 | 70,40 | 70,60 | 69,25 | 69,85 | -1,62% | 3.139,00 |
| 16.07.2026 | 71,40 | 72,20 | 70,50 | 71,00 | -0,70% | 2.823,00 |
| 15.07.2026 | 71,55 | 73,45 | 66,95 | 71,50 | 1,92% | 10.654,00 |
| 14.07.2026 | 68,45 | 70,75 | 67,80 | 70,15 | 2,33% | 2.594,00 |
| 13.07.2026 | 66,80 | 69,00 | 66,25 | 68,55 | 1,26% | 11.754,00 |
| 10.07.2026 | 67,30 | 69,50 | 67,20 | 67,70 | -0,07% | 9.288,00 |
| 09.07.2026 | 66,65 | 68,00 | 66,25 | 67,75 | 1,12% | 1.856,00 |
| 08.07.2026 | 67,85 | 67,90 | 65,70 | 67,00 | -1,40% | 2.721,00 |
| 07.07.2026 | 68,00 | 70,00 | 67,85 | 67,95 | -1,66% | 2.147,00 |
| 06.07.2026 | 68,40 | 69,40 | 67,90 | 69,10 | 1,10% | 3.524,00 |
| 03.07.2026 | 68,75 | 69,55 | 68,15 | 68,35 | -0,80% | 2.755,00 |
| 02.07.2026 | 67,45 | 70,75 | 67,15 | 68,90 | 1,70% | 7.015,00 |
| 01.07.2026 | 66,20 | 68,35 | 65,85 | 67,75 | 1,73% | 2.964,00 |
| 30.06.2026 | 69,40 | 69,90 | 65,95 | 66,60 | -1,77% | 8.280,00 |
| 29.06.2026 | 68,45 | 69,00 | 67,80 | 67,80 | -0,37% | 8.331,00 |
| 26.06.2026 | 64,50 | 68,30 | 64,05 | 68,05 | 4,21% | 4.477,00 |
| 25.06.2026 | 66,45 | 67,00 | 64,85 | 65,30 | -2,17% | 11.704,00 |
| 24.06.2026 | 64,05 | 67,85 | 63,00 | 66,75 | 4,71% | 18.661,00 |
| 23.06.2026 | 63,10 | 64,40 | 62,00 | 63,75 | -0,08% | 9.310,00 |
| 22.06.2026 | 64,05 | 65,90 | 63,60 | 63,80 | 0,00% | 6.642,00 |
| 19.06.2026 | 64,90 | 65,45 | 63,35 | 63,80 | -2,22% | 9.205,00 |
| 18.06.2026 | 64,00 | 65,50 | 63,55 | 65,25 | 2,76% | 7.202,00 |
| 17.06.2026 | 64,10 | 65,60 | 63,50 | 63,50 | -1,01% | 5.463,00 |
| 16.06.2026 | 64,45 | 65,35 | 63,80 | 64,15 | 0,47% | 9.812,00 |
| 15.06.2026 | 60,75 | 64,45 | 60,75 | 63,85 | 6,24% | 24.092,00 |
| 12.06.2026 | 60,10 | 60,45 | 59,50 | 60,10 | 1,43% | 12.807,00 |
| 11.06.2026 | 59,00 | 59,50 | 56,75 | 59,25 | 2,16% | 6.383,00 |
| 10.06.2026 | 59,25 | 59,25 | 57,10 | 58,00 | -2,03% | 5.778,00 |
| 09.06.2026 | 61,00 | 61,45 | 57,05 | 59,20 | -1,74% | 23.611,00 |
| 08.06.2026 | 58,30 | 61,10 | 58,30 | 60,25 | 1,86% | 5.914,00 |
| 05.06.2026 | 60,90 | 62,00 | 58,70 | 59,15 | -3,11% | 9.358,00 |
| 04.06.2026 | 59,90 | 62,25 | 59,80 | 61,05 | 1,58% | 9.986,00 |
| 03.06.2026 | 64,80 | 64,85 | 59,85 | 60,10 | -6,02% | 15.919,00 |
| 02.06.2026 | 64,50 | 65,95 | 63,50 | 63,95 | -2,22% | 21.413,00 |
| 01.06.2026 | 65,10 | 66,60 | 64,50 | 65,40 | 0,69% | 11.404,00 |
| 29.05.2026 | 63,50 | 65,50 | 63,40 | 64,95 | 1,88% | 6.730,00 |
| 28.05.2026 | 60,40 | 63,90 | 60,20 | 63,75 | 3,49% | 6.981,00 |
| 27.05.2026 | 59,05 | 62,15 | 59,05 | 61,60 | 3,70% | 8.049,00 |
| 26.05.2026 | 58,60 | 59,55 | 58,10 | 59,40 | 1,97% | 6.901,00 |
| 25.05.2026 | 58,70 | 59,05 | 57,05 | 58,25 | -0,77% | 6.633,00 |
| 22.05.2026 | 59,10 | 59,65 | 57,80 | 58,70 | -0,68% | 4.808,00 |
| 21.05.2026 | 61,25 | 61,50 | 59,10 | 59,10 | -3,59% | 2.776,00 |
| 20.05.2026 | 59,35 | 61,60 | 58,45 | 61,30 | 3,03% | 5.479,00 |
| 19.05.2026 | 60,85 | 61,45 | 59,50 | 59,50 | -1,73% | 4.673,00 |
| 18.05.2026 | 59,80 | 61,75 | 59,55 | 60,55 | 0,25% | 14.160,00 |
| 15.05.2026 | 61,10 | 61,40 | 60,05 | 60,40 | -1,23% | 7.177,00 |
| 14.05.2026 | 59,65 | 61,15 | 59,60 | 61,15 | 2,43% | 3.380,00 |
| 13.05.2026 | 61,25 | 62,10 | 58,65 | 59,70 | -2,85% | 7.190,00 |
| 12.05.2026 | 62,15 | 62,15 | 60,95 | 61,45 | -0,97% | 5.128,00 |
| 11.05.2026 | 63,95 | 64,15 | 61,85 | 62,05 | -2,13% | 18.277,00 |
| 08.05.2026 | 63,60 | 65,85 | 61,65 | 63,40 | 6,11% | 26.983,00 |
| 07.05.2026 | 60,70 | 61,15 | 59,60 | 59,75 | -0,99% | 5.740,00 |
| 06.05.2026 | 61,30 | 61,50 | 59,55 | 60,35 | -2,11% | 5.167,00 |
| 05.05.2026 | 61,55 | 62,65 | 60,00 | 61,65 | 0,16% | 3.332,00 |
| 04.05.2026 | 61,30 | 62,55 | 60,90 | 61,55 | 3,01% | 2.884,00 |
| 30.04.2026 | 58,75 | 60,00 | 58,25 | 59,75 | 0,17% | 1.579,00 |
| 29.04.2026 | 59,40 | 59,90 | 58,15 | 59,65 | 0,00% | 1.142,00 |
| 28.04.2026 | 61,10 | 61,35 | 59,65 | 59,65 | -1,73% | 3.128,00 |
| 27.04.2026 | 61,00 | 61,35 | 60,20 | 60,70 | 0,66% | 1.348,00 |
| 24.04.2026 | 59,95 | 60,70 | 59,50 | 60,30 | 0,17% | 1.505,00 |
| 23.04.2026 | 61,45 | 61,50 | 59,80 | 60,20 | -2,51% | 1.714,00 |
| 22.04.2026 | 61,95 | 62,25 | 61,35 | 61,75 | -1,04% | 1.150,00 |
| 21.04.2026 | 62,55 | 63,70 | 62,30 | 62,40 | 1,22% | 3.848,00 |
| 20.04.2026 | 59,90 | 61,90 | 59,10 | 61,65 | 1,90% | 3.438,00 |
| 17.04.2026 | 58,45 | 60,85 | 58,35 | 60,50 | 3,68% | 3.019,00 |
| 16.04.2026 | 57,65 | 58,50 | 57,65 | 58,35 | 0,95% | 571,00 |
| 15.04.2026 | 56,25 | 57,80 | 56,05 | 57,80 | 3,68% | 1.311,00 |
| 14.04.2026 | 54,60 | 55,75 | 54,60 | 55,75 | 3,82% | 1.267,00 |
| 13.04.2026 | 51,85 | 54,05 | 51,85 | 53,70 | 1,99% | 951,00 |
| 10.04.2026 | 53,35 | 53,45 | 52,65 | 52,65 | 1,94% | 1.871,00 |
| 09.04.2026 | 53,35 | 53,35 | 51,25 | 51,65 | -4,70% | 730,00 |
| 08.04.2026 | 54,70 | 55,80 | 53,95 | 54,20 | 4,73% | 3.402,00 |
| 07.04.2026 | 51,95 | 52,50 | 51,40 | 51,75 | 1,27% | 2.747,00 |
| 02.04.2026 | 51,44 | 51,44 | 49,53 | 51,10 | -1,96% | 1.811,00 |
| 01.04.2026 | 52,66 | 52,79 | 51,60 | 52,12 | 2,58% | 3.609,00 |
| 31.03.2026 | 50,60 | 51,03 | 50,30 | 50,81 | 0,49% | 1.550,00 |
| 30.03.2026 | 48,41 | 50,60 | 48,41 | 50,56 | 2,12% | 2.108,00 |
| 27.03.2026 | 51,59 | 51,59 | 49,51 | 49,51 | -3,68% | 2.668,00 |
| 26.03.2026 | 51,54 | 53,07 | 50,99 | 51,40 | -1,72% | 1.151,00 |
| 25.03.2026 | 52,33 | 53,44 | 51,62 | 52,30 | 1,04% | 1.868,00 |
| 24.03.2026 | 53,05 | 53,05 | 51,63 | 51,76 | -1,18% | 531,00 |
| 23.03.2026 | 50,64 | 53,41 | 50,64 | 52,38 | 0,89% | 2.087,00 |
| 20.03.2026 | 50,52 | 52,17 | 50,50 | 51,92 | 3,92% | 2.361,00 |
| 19.03.2026 | 50,26 | 50,91 | 49,65 | 49,96 | -1,15% | 2.503,00 |
| 18.03.2026 | 52,34 | 53,05 | 50,54 | 50,54 | -3,38% | 1.968,00 |
| 17.03.2026 | 51,80 | 52,39 | 51,78 | 52,31 | 0,75% | 493,00 |
| 16.03.2026 | 52,82 | 53,07 | 51,74 | 51,92 | -1,33% | 651,00 |
| 13.03.2026 | 52,35 | 53,32 | 52,20 | 52,62 | -0,09% | 1.727,00 |
| 12.03.2026 | 55,07 | 55,89 | 52,67 | 52,67 | -5,76% | 5.295,00 |
| 11.03.2026 | 56,33 | 57,90 | 55,46 | 55,89 | -2,05% | 2.346,00 |