57,765€
0,51%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 57,08 | 58,50 | 57,08 | 57,86 | 0,68% | 3.012,00 |
| 12.09.2024 | 57,24 | 58,10 | 56,48 | 57,47 | 0,33% | 4.327,00 |
| 11.09.2024 | 55,36 | 57,68 | 54,82 | 57,28 | 2,84% | 2.492,00 |
| 10.09.2024 | 55,79 | 56,03 | 53,85 | 55,70 | 0,65% | 4.301,00 |
| 09.09.2024 | 55,22 | 57,06 | 55,22 | 55,34 | -0,02% | 5.261,00 |
| 06.09.2024 | 57,44 | 58,88 | 55,20 | 55,35 | -4,93% | 6.739,00 |
| 05.09.2024 | 57,35 | 58,72 | 57,26 | 58,22 | 1,16% | 2.856,00 |
| 04.09.2024 | 57,51 | 58,88 | 57,07 | 57,55 | -0,78% | 1.897,00 |
| 03.09.2024 | 59,01 | 59,80 | 57,83 | 58,00 | -3,64% | 3.563,00 |
| 02.09.2024 | 59,76 | 60,45 | 58,52 | 60,19 | 0,77% | 1.782,00 |
| 30.08.2024 | 60,72 | 60,92 | 58,61 | 59,73 | -0,50% | 5.716,00 |
| 29.08.2024 | 57,03 | 61,84 | 57,03 | 60,03 | 3,34% | 5.678,00 |
| 28.08.2024 | 59,65 | 59,97 | 57,75 | 58,09 | -2,57% | 2.536,00 |
| 27.08.2024 | 58,51 | 59,72 | 58,22 | 59,62 | 1,17% | 2.895,00 |
| 26.08.2024 | 58,41 | 59,67 | 58,00 | 58,93 | 0,99% | 6.650,00 |
| 23.08.2024 | 58,02 | 58,71 | 57,45 | 58,35 | 1,90% | 10.133,00 |
| 22.08.2024 | 58,88 | 59,40 | 57,26 | 57,26 | -2,04% | 4.900,00 |
| 21.08.2024 | 58,59 | 58,85 | 57,63 | 58,45 | 0,00% | 4.500,00 |
| 20.08.2024 | 60,09 | 60,80 | 58,45 | 58,45 | -2,92% | 2.266,00 |
| 19.08.2024 | 59,75 | 60,23 | 59,12 | 60,21 | 0,77% | 2.962,00 |
| 16.08.2024 | 58,50 | 59,80 | 57,79 | 59,75 | 1,77% | 2.839,00 |
| 15.08.2024 | 56,42 | 58,82 | 56,37 | 58,71 | 3,67% | 3.391,00 |
| 14.08.2024 | 57,96 | 58,19 | 55,99 | 56,63 | -1,58% | 4.942,00 |
| 13.08.2024 | 55,89 | 58,00 | 55,13 | 57,54 | 2,86% | 3.658,00 |
| 12.08.2024 | 56,90 | 57,34 | 55,43 | 55,94 | -1,53% | 1.856,00 |
| 09.08.2024 | 56,50 | 57,32 | 55,71 | 56,81 | 1,18% | 5.702,00 |
| 08.08.2024 | 52,88 | 56,19 | 52,85 | 56,15 | 5,64% | 4.934,00 |
| 07.08.2024 | 52,93 | 54,57 | 52,00 | 53,15 | 0,91% | 6.205,00 |
| 06.08.2024 | 53,99 | 53,99 | 51,74 | 52,67 | 0,98% | 4.000,00 |
| 05.08.2024 | 52,01 | 53,90 | 48,76 | 52,16 | -5,78% | 23.928,00 |
| 02.08.2024 | 57,64 | 59,43 | 52,42 | 55,36 | -0,25% | 16.989,00 |
| 01.08.2024 | 58,22 | 59,00 | 55,20 | 55,50 | -2,97% | 11.238,00 |
| 31.07.2024 | 56,90 | 58,02 | 56,00 | 57,20 | 2,79% | 6.376,00 |
| 30.07.2024 | 56,31 | 58,19 | 55,32 | 55,65 | -0,77% | 4.930,00 |
| 29.07.2024 | 55,90 | 57,47 | 55,50 | 56,08 | 1,14% | 9.882,00 |
| 26.07.2024 | 56,49 | 57,32 | 55,16 | 55,45 | -2,33% | 9.429,00 |
| 25.07.2024 | 56,99 | 58,65 | 56,76 | 56,77 | -0,35% | 7.913,00 |
| 24.07.2024 | 61,11 | 61,75 | 56,92 | 56,97 | -7,93% | 9.039,00 |
| 23.07.2024 | 62,31 | 63,02 | 61,74 | 61,88 | -1,17% | 3.520,00 |
| 22.07.2024 | 62,42 | 63,33 | 61,72 | 62,61 | 0,24% | 4.961,00 |
| 19.07.2024 | 63,40 | 63,44 | 61,82 | 62,46 | -0,19% | 6.145,00 |
| 18.07.2024 | 66,49 | 67,30 | 62,37 | 62,58 | -5,54% | 23.237,00 |
| 17.07.2024 | 65,97 | 66,25 | 64,12 | 66,25 | 0,30% | 10.692,00 |
| 16.07.2024 | 66,50 | 67,34 | 65,55 | 66,05 | 0,30% | 9.282,00 |
| 15.07.2024 | 63,41 | 66,17 | 63,39 | 65,85 | 3,85% | 9.046,00 |
| 12.07.2024 | 61,14 | 63,72 | 61,14 | 63,41 | 3,85% | 5.351,00 |
| 11.07.2024 | 59,58 | 61,51 | 59,12 | 61,06 | 2,90% | 11.006,00 |
| 10.07.2024 | 59,99 | 60,16 | 58,09 | 59,34 | -0,62% | 4.816,00 |
| 09.07.2024 | 59,35 | 60,29 | 59,12 | 59,71 | 0,62% | 4.158,00 |
| 08.07.2024 | 60,98 | 61,28 | 59,14 | 59,34 | -1,64% | 4.350,00 |
| 05.07.2024 | 58,50 | 60,63 | 58,50 | 60,33 | 2,58% | 2.866,00 |
| 04.07.2024 | 59,58 | 59,82 | 58,81 | 58,81 | -1,36% | 1.749,00 |
| 03.07.2024 | 59,70 | 60,47 | 59,50 | 59,62 | -1,00% | 4.856,00 |
| 02.07.2024 | 59,69 | 60,87 | 58,41 | 60,22 | 1,45% | 3.382,00 |
| 01.07.2024 | 59,30 | 60,42 | 58,59 | 59,36 | -1,05% | 7.554,00 |
| 28.06.2024 | 59,17 | 59,99 | 59,00 | 59,99 | 1,47% | 3.469,00 |
| 27.06.2024 | 59,15 | 59,60 | 58,68 | 59,12 | -0,15% | 3.584,00 |
| 26.06.2024 | 59,76 | 60,37 | 58,91 | 59,21 | -0,64% | 1.876,00 |
| 25.06.2024 | 60,42 | 60,63 | 59,47 | 59,59 | -1,08% | 3.317,00 |
| 24.06.2024 | 59,35 | 60,82 | 58,15 | 60,24 | 2,54% | 7.771,00 |
| 21.06.2024 | 58,40 | 59,99 | 57,97 | 58,75 | 0,00% | 4.541,00 |
| 20.06.2024 | 57,48 | 59,05 | 57,01 | 58,75 | 3,67% | 5.450,00 |
| 19.06.2024 | 57,89 | 57,89 | 56,66 | 56,67 | -1,96% | 5.109,00 |
| 18.06.2024 | 58,59 | 58,65 | 57,54 | 57,80 | -0,81% | 8.513,00 |
| 17.06.2024 | 57,79 | 58,71 | 56,86 | 58,27 | 0,52% | 6.899,00 |
| 14.06.2024 | 58,10 | 58,47 | 57,51 | 57,97 | 0,00% | 11.932,00 |
| 13.06.2024 | 60,02 | 60,54 | 57,90 | 57,97 | -2,82% | 6.763,00 |
| 12.06.2024 | 59,57 | 61,99 | 59,42 | 59,65 | 0,02% | 5.405,00 |
| 11.06.2024 | 59,45 | 60,00 | 58,65 | 59,64 | -0,43% | 5.484,00 |
| 10.06.2024 | 60,10 | 60,81 | 59,13 | 59,90 | -1,19% | 6.092,00 |
| 07.06.2024 | 61,42 | 61,67 | 60,15 | 60,62 | -0,66% | 3.397,00 |
| 06.06.2024 | 59,98 | 61,48 | 59,43 | 61,02 | 2,02% | 4.197,00 |
| 05.06.2024 | 59,52 | 60,22 | 58,58 | 59,81 | 1,53% | 3.872,00 |
| 04.06.2024 | 59,20 | 60,00 | 57,84 | 58,91 | -0,51% | 4.074,00 |
| 03.06.2024 | 58,71 | 59,95 | 58,51 | 59,21 | 0,51% | 7.999,00 |
| 31.05.2024 | 59,54 | 60,43 | 57,68 | 58,91 | -1,67% | 4.921,00 |
| 30.05.2024 | 60,06 | 61,19 | 59,01 | 59,91 | -1,22% | 6.161,00 |
| 29.05.2024 | 60,28 | 61,21 | 59,34 | 60,65 | -0,39% | 6.627,00 |
| 28.05.2024 | 60,59 | 61,48 | 59,62 | 60,89 | -0,49% | 8.536,00 |
| 27.05.2024 | 61,01 | 61,59 | 60,65 | 61,19 | 0,36% | 2.720,00 |
| 24.05.2024 | 61,71 | 62,24 | 60,79 | 60,97 | -0,93% | 2.769,00 |
| 23.05.2024 | 62,64 | 63,35 | 61,09 | 61,54 | -0,84% | 6.946,00 |
| 22.05.2024 | 66,16 | 66,16 | 61,91 | 62,06 | -4,98% | 10.513,00 |
| 21.05.2024 | 67,88 | 67,90 | 65,00 | 65,31 | -2,67% | 3.111,00 |
| 20.05.2024 | 66,34 | 67,54 | 66,01 | 67,10 | 0,71% | 3.106,00 |
| 17.05.2024 | 66,29 | 67,36 | 65,67 | 66,63 | 0,70% | 2.291,00 |
| 16.05.2024 | 65,61 | 66,32 | 65,23 | 66,17 | 0,75% | 8.562,00 |
| 15.05.2024 | 65,63 | 67,53 | 65,61 | 65,68 | 0,05% | 9.327,00 |
| 14.05.2024 | 64,61 | 66,35 | 64,01 | 65,65 | 1,28% | 8.554,00 |
| 13.05.2024 | 66,16 | 66,89 | 64,63 | 64,82 | -2,01% | 22.461,00 |
| 10.05.2024 | 68,29 | 68,64 | 65,70 | 66,15 | -1,96% | 12.114,00 |
| 09.05.2024 | 65,71 | 67,49 | 65,69 | 67,47 | 1,58% | 1.080,00 |
| 08.05.2024 | 66,47 | 67,02 | 65,42 | 66,42 | -0,98% | 11.078,00 |
| 07.05.2024 | 68,05 | 68,30 | 67,02 | 67,08 | 0,37% | 18.972,00 |
| 06.05.2024 | 64,82 | 66,98 | 64,02 | 66,83 | 1,12% | 2.837,00 |
| 03.05.2024 | 70,35 | 71,68 | 66,06 | 66,09 | 3,56% | 5.160,00 |
| 02.05.2024 | 63,86 | 64,42 | 63,00 | 63,82 | -7,37% | 16.084,00 |
| 30.04.2024 | 71,02 | 71,02 | 68,90 | 68,90 | -2,09% | 3.220,00 |
| 29.04.2024 | 69,66 | 70,65 | 69,66 | 70,37 | 1,16% | 72,00 |
| 26.04.2024 | 68,89 | 70,05 | 68,40 | 69,56 | 3,68% | 193,00 |