59,885€
0,41%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 59,74 | 60,11 | 58,41 | 59,89 | 0,41% | - |
| 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 |
| 25.04.2024 | 68,68 | 68,68 | 66,70 | 67,09 | -3,29% | 2.288,00 |
| 24.04.2024 | 70,68 | 70,93 | 69,35 | 69,37 | 0,68% | 370,00 |
| 23.04.2024 | 68,05 | 69,00 | 66,53 | 68,90 | 4,82% | 851,00 |
| 22.04.2024 | 66,17 | 67,34 | 65,67 | 65,73 | -1,68% | 1.627,00 |
| 19.04.2024 | 67,77 | 68,50 | 66,24 | 66,85 | -3,16% | 2.729,00 |
| 18.04.2024 | 69,23 | 69,38 | 68,26 | 69,03 | 1,16% | 3.289,00 |
| 17.04.2024 | 68,73 | 70,08 | 68,24 | 68,24 | -1,39% | 1.205,00 |
| 16.04.2024 | 69,04 | 69,26 | 67,17 | 69,20 | -3,16% | 3.832,00 |
| 15.04.2024 | 72,31 | 72,69 | 71,17 | 71,46 | -2,08% | 1.030,00 |
| 12.04.2024 | 74,60 | 74,74 | 72,98 | 72,98 | 0,18% | 363,00 |
| 11.04.2024 | 73,57 | 73,57 | 72,85 | 72,85 | 0,07% | 768,00 |
| 10.04.2024 | 73,53 | 74,00 | 71,20 | 72,80 | 0,69% | 1.428,00 |
| 09.04.2024 | 71,79 | 72,40 | 71,46 | 72,30 | 0,12% | 1.652,00 |
| 08.04.2024 | 71,05 | 72,43 | 70,51 | 72,21 | 3,13% | 2.963,00 |
| 05.04.2024 | 69,21 | 70,35 | 67,41 | 70,02 | -1,73% | 1.683,00 |
| 04.04.2024 | 72,00 | 73,60 | 70,35 | 71,25 | -3,68% | 7.488,00 |
| 03.04.2024 | 73,36 | 73,97 | 72,83 | 73,97 | 0,83% | 725,00 |
| 02.04.2024 | 76,23 | 76,28 | 72,50 | 73,36 | -5,40% | 3.782,00 |
| 28.03.2024 | 77,34 | 77,89 | 77,11 | 77,55 | 1,27% | 604,00 |
| 27.03.2024 | 78,54 | 78,79 | 76,14 | 76,58 | -2,20% | 1.256,00 |
| 26.03.2024 | 76,41 | 79,00 | 76,41 | 78,30 | 3,00% | 1.031,00 |
| 25.03.2024 | 74,93 | 76,02 | 74,61 | 76,02 | 1,23% | 867,00 |
| 22.03.2024 | 78,00 | 78,09 | 74,81 | 75,10 | -2,88% | 2.454,00 |
| 21.03.2024 | 75,93 | 77,86 | 75,34 | 77,33 | 7,00% | 1.029,00 |
| 20.03.2024 | 72,70 | 73,23 | 72,27 | 72,27 | -1,01% | 725,00 |
| 19.03.2024 | 74,25 | 74,25 | 72,03 | 73,01 | -2,29% | 765,00 |
| 18.03.2024 | 73,70 | 74,72 | 73,00 | 74,72 | 1,27% | 6.469,00 |
| 15.03.2024 | 74,42 | 75,30 | 73,57 | 73,78 | -0,83% | 2.649,00 |
| 14.03.2024 | 78,87 | 79,33 | 74,40 | 74,40 | -5,31% | 3.187,00 |
| 13.03.2024 | 75,29 | 79,90 | 74,31 | 78,57 | 5,99% | 2.742,00 |
| 12.03.2024 | 75,64 | 75,75 | 73,98 | 74,13 | -1,32% | 8.667,00 |
| 11.03.2024 | 73,92 | 76,00 | 73,53 | 75,12 | 2,25% | 4.088,00 |
| 08.03.2024 | 70,49 | 74,66 | 70,49 | 73,47 | 5,70% | 1.334,00 |
| 07.03.2024 | 69,58 | 70,84 | 69,44 | 69,51 | -0,90% | 1.663,00 |
| 06.03.2024 | 69,04 | 70,44 | 69,04 | 70,14 | 2,68% | 2.992,00 |
| 05.03.2024 | 70,40 | 70,87 | 68,14 | 68,31 | -3,98% | 2.100,00 |
| 04.03.2024 | 74,10 | 74,10 | 71,14 | 71,14 | -1,94% | 3.273,00 |
| 01.03.2024 | 73,47 | 73,70 | 72,55 | 72,55 | -1,01% | 1.573,00 |
| 29.02.2024 | 72,56 | 74,50 | 72,31 | 73,29 | -0,12% | 1.170,00 |
| 28.02.2024 | 71,72 | 73,63 | 70,97 | 73,38 | 3,64% | 15.247,00 |
| 27.02.2024 | 68,73 | 71,06 | 68,73 | 70,80 | 1,36% | 6.689,00 |
| 26.02.2024 | 72,41 | 72,82 | 69,67 | 69,85 | -5,42% | 4.374,00 |
| 23.02.2024 | 71,00 | 76,51 | 70,69 | 73,85 | 18,65% | 15.101,00 |
| 22.02.2024 | 60,88 | 62,47 | 60,80 | 62,24 | 4,38% | 3.362,00 |
| 21.02.2024 | 60,77 | 60,77 | 59,50 | 59,63 | -1,70% | 1.814,00 |
| 20.02.2024 | 60,94 | 61,13 | 59,80 | 60,66 | -0,56% | 20.691,00 |
| 19.02.2024 | 60,53 | 61,04 | 60,53 | 61,00 | -1,88% | 1.080,00 |
| 16.02.2024 | 64,60 | 64,97 | 61,52 | 62,17 | -3,03% | 2.103,00 |
| 15.02.2024 | 63,70 | 64,89 | 63,46 | 64,11 | 3,00% | 1.183,00 |
| 14.02.2024 | 61,50 | 62,24 | 61,50 | 62,24 | 0,37% | 681,00 |
| 13.02.2024 | 64,05 | 64,54 | 61,12 | 62,01 | -3,49% | 1.056,00 |
| 12.02.2024 | 61,57 | 64,46 | 61,32 | 64,25 | 2,24% | 5.025,00 |
| 09.02.2024 | 63,74 | 64,83 | 62,84 | 62,84 | -2,03% | 1.258,00 |
| 08.02.2024 | 63,40 | 64,38 | 62,55 | 64,14 | 2,72% | 3.611,00 |
| 07.02.2024 | 62,24 | 62,66 | 61,74 | 62,44 | -0,64% | 1.220,00 |
| 06.02.2024 | 61,46 | 63,19 | 60,68 | 62,84 | 2,30% | 768,00 |
| 05.02.2024 | 62,78 | 62,99 | 61,13 | 61,43 | -1,74% | 1.553,00 |
| 02.02.2024 | 62,60 | 62,64 | 61,09 | 62,52 | 3,91% | 1.990,00 |
| 01.02.2024 | 60,96 | 61,12 | 59,85 | 60,17 | -2,23% | 483,00 |
| 31.01.2024 | 62,25 | 62,43 | 61,54 | 61,54 | -3,71% | 997,00 |
| 30.01.2024 | 63,79 | 65,97 | 63,49 | 63,91 | 2,01% | 3.720,00 |
| 29.01.2024 | 59,71 | 62,81 | 59,71 | 62,65 | 4,91% | 466,00 |
| 26.01.2024 | 57,28 | 59,83 | 57,13 | 59,72 | 3,20% | 1.305,00 |
| 25.01.2024 | 57,53 | 58,17 | 57,20 | 57,87 | -2,90% | 1.895,00 |
| 24.01.2024 | 61,64 | 61,83 | 59,60 | 59,60 | -2,31% | 469,00 |
| 23.01.2024 | 61,57 | 62,06 | 61,01 | 61,01 | -1,60% | 745,00 |
| 22.01.2024 | 61,15 | 63,32 | 60,91 | 62,00 | 4,91% | 752,00 |