70,398$
-2,31%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 70,91 | 72,54 | 69,81 | 70,42 | -2,28% | 7.071.572,00 |
18.04.2024 | 73,50 | 74,09 | 71,65 | 72,06 | -1,97% | 6.556.707,00 |
17.04.2024 | 73,57 | 74,53 | 71,89 | 73,51 | 0,51% | 5.921.785,00 |
16.04.2024 | 72,37 | 74,19 | 72,12 | 73,14 | -0,49% | 5.643.623,00 |
15.04.2024 | 77,54 | 78,00 | 73,40 | 73,50 | -4,53% | 7.972.266,00 |
12.04.2024 | 78,85 | 79,00 | 76,01 | 76,99 | -3,83% | 6.190.596,00 |
11.04.2024 | 79,40 | 80,10 | 77,63 | 80,06 | 1,97% | 4.242.849,00 |
10.04.2024 | 77,70 | 79,10 | 77,36 | 78,51 | -1,84% | 4.959.411,00 |
09.04.2024 | 78,30 | 80,00 | 77,99 | 79,98 | 2,08% | 5.477.588,00 |
08.04.2024 | 77,94 | 78,74 | 77,50 | 78,35 | 1,53% | 4.708.470,00 |
05.04.2024 | 72,90 | 77,33 | 72,77 | 77,17 | 3,27% | 8.942.170,00 |
04.04.2024 | 79,00 | 80,56 | 74,67 | 74,73 | -6,18% | 14.148.363,00 |
03.04.2024 | 78,41 | 80,31 | 77,81 | 79,65 | 0,56% | 5.126.281,00 |
02.04.2024 | 79,57 | 79,69 | 77,18 | 79,21 | -2,76% | 7.585.252,00 |
01.04.2024 | 84,92 | 84,92 | 81,05 | 81,46 | -3,69% | 7.400.078,00 |
28.03.2024 | 83,80 | 84,92 | 83,20 | 84,58 | 1,68% | 5.816.809,00 |
27.03.2024 | 84,94 | 85,67 | 82,24 | 83,18 | -0,74% | 5.742.321,00 |
26.03.2024 | 83,65 | 85,80 | 83,51 | 83,80 | 1,43% | 8.171.729,00 |
25.03.2024 | 80,61 | 83,54 | 80,58 | 82,62 | 2,29% | 6.631.894,00 |
22.03.2024 | 83,02 | 84,05 | 80,75 | 80,77 | -3,90% | 6.375.621,00 |
21.03.2024 | 82,41 | 85,00 | 82,34 | 84,05 | 3,18% | 10.383.651,00 |
20.03.2024 | 78,71 | 81,82 | 78,21 | 81,46 | 2,70% | 6.652.560,00 |
19.03.2024 | 79,74 | 80,46 | 78,00 | 79,32 | -1,90% | 6.112.526,00 |
18.03.2024 | 80,31 | 81,53 | 79,31 | 80,86 | 0,86% | 6.175.226,00 |
15.03.2024 | 80,56 | 82,09 | 79,94 | 80,17 | -1,32% | 8.467.078,00 |
14.03.2024 | 85,74 | 86,17 | 80,16 | 81,24 | -5,23% | 11.603.633,00 |
13.03.2024 | 81,34 | 87,52 | 81,20 | 85,72 | 4,91% | 15.124.865,00 |
12.03.2024 | 82,96 | 83,02 | 79,29 | 81,71 | 0,22% | 8.477.064,00 |
11.03.2024 | 81,50 | 83,83 | 80,84 | 81,53 | 0,98% | 10.344.766,00 |
08.03.2024 | 77,95 | 81,85 | 77,50 | 80,74 | 4,56% | 12.875.655,00 |
07.03.2024 | 76,82 | 77,79 | 75,67 | 77,22 | 2,24% | 6.906.612,00 |
06.03.2024 | 75,67 | 77,14 | 75,19 | 75,53 | 1,48% | 7.376.783,00 |
05.03.2024 | 76,10 | 76,55 | 73,77 | 74,43 | -3,34% | 7.204.447,00 |
04.03.2024 | 79,42 | 79,67 | 76,89 | 77,00 | -2,84% | 8.523.301,00 |
01.03.2024 | 79,79 | 80,63 | 78,11 | 79,25 | -0,28% | 9.376.886,00 |
29.02.2024 | 79,50 | 80,96 | 78,54 | 79,47 | 1,34% | 12.228.242,00 |
28.02.2024 | 77,01 | 79,93 | 76,70 | 78,42 | 0,91% | 12.752.694,00 |
27.02.2024 | 75,95 | 77,96 | 75,34 | 77,71 | 4,09% | 14.699.152,00 |
26.02.2024 | 77,52 | 77,78 | 74,56 | 74,66 | -5,40% | 23.003.243,00 |
23.02.2024 | 79,81 | 83,29 | 78,47 | 78,92 | 16,13% | 53.427.594,00 |
22.02.2024 | 65,78 | 68,44 | 65,65 | 67,96 | 5,41% | 23.963.910,00 |
21.02.2024 | 64,43 | 65,00 | 63,63 | 64,47 | -1,92% | 8.838.777,00 |
20.02.2024 | 65,58 | 66,58 | 64,84 | 65,73 | 0,14% | 10.182.080,00 |
16.02.2024 | 67,20 | 67,98 | 65,56 | 65,64 | -5,53% | 12.642.888,00 |
15.02.2024 | 68,28 | 70,10 | 68,06 | 69,48 | 3,07% | 9.393.631,00 |
14.02.2024 | 66,08 | 67,75 | 65,88 | 67,41 | 3,74% | 8.346.411,00 |
13.02.2024 | 65,82 | 66,66 | 64,38 | 64,98 | -5,61% | 11.784.133,00 |
12.02.2024 | 67,02 | 69,59 | 67,02 | 68,84 | 2,93% | 9.112.814,00 |
09.02.2024 | 69,23 | 69,90 | 66,67 | 66,88 | -2,83% | 11.405.007,00 |
08.02.2024 | 67,91 | 69,42 | 66,86 | 68,83 | 0,76% | 8.515.875,00 |
07.02.2024 | 67,09 | 68,84 | 65,58 | 68,31 | 1,96% | 7.908.102,00 |
06.02.2024 | 66,25 | 68,86 | 66,20 | 67,00 | 1,75% | 10.748.700,00 |
05.02.2024 | 67,00 | 67,23 | 65,45 | 65,85 | -2,99% | 6.646.395,00 |
02.02.2024 | 66,42 | 68,43 | 65,29 | 67,88 | 1,81% | 9.373.539,00 |
01.02.2024 | 66,05 | 67,34 | 64,97 | 66,67 | 2,55% | 9.050.596,00 |
31.01.2024 | 67,68 | 68,37 | 64,83 | 65,01 | -4,71% | 10.919.023,00 |
30.01.2024 | 70,35 | 71,41 | 67,80 | 68,22 | -1,10% | 13.270.642,00 |
29.01.2024 | 65,12 | 69,07 | 64,95 | 68,98 | 6,17% | 13.236.222,00 |
26.01.2024 | 62,00 | 65,57 | 61,94 | 64,97 | 3,60% | 11.500.921,00 |
25.01.2024 | 63,17 | 63,30 | 61,83 | 62,71 | 0,22% | 10.939.175,00 |
24.01.2024 | 67,09 | 67,30 | 62,55 | 62,57 | -5,48% | 12.081.150,00 |
23.01.2024 | 67,25 | 67,69 | 65,69 | 66,20 | -0,73% | 7.247.496,00 |
22.01.2024 | 67,13 | 69,36 | 66,26 | 66,69 | 1,28% | 10.438.374,00 |
19.01.2024 | 64,76 | 66,06 | 63,75 | 65,85 | 2,14% | 8.642.493,00 |
18.01.2024 | 64,51 | 65,23 | 63,43 | 64,47 | 0,89% | 8.226.598,00 |
17.01.2024 | 63,72 | 63,97 | 62,07 | 63,90 | -1,93% | 9.588.261,00 |
16.01.2024 | 65,48 | 65,98 | 64,20 | 65,16 | -1,99% | 9.984.057,00 |
12.01.2024 | 68,00 | 68,67 | 66,43 | 66,48 | -2,05% | 6.612.370,00 |
11.01.2024 | 68,61 | 68,80 | 66,11 | 67,87 | -0,04% | 7.617.722,00 |
10.01.2024 | 69,95 | 69,95 | 67,48 | 67,90 | -2,34% | 8.705.667,00 |
09.01.2024 | 68,76 | 70,64 | 68,76 | 69,53 | 0,32% | 8.077.134,00 |
08.01.2024 | 67,68 | 69,34 | 67,37 | 69,31 | 3,51% | 9.210.757,00 |
05.01.2024 | 67,53 | 68,57 | 66,60 | 66,96 | -1,75% | 11.150.662,00 |
04.01.2024 | 68,00 | 69,07 | 66,86 | 68,15 | -0,70% | 10.020.968,00 |
03.01.2024 | 69,00 | 70,60 | 68,14 | 68,63 | -4,97% | 15.374.149,00 |
02.01.2024 | 75,50 | 75,90 | 71,47 | 72,22 | -6,63% | 15.249.544,00 |
29.12.2023 | 79,32 | 79,77 | 76,86 | 77,35 | -2,72% | 8.244.876,00 |
28.12.2023 | 79,77 | 80,29 | 79,21 | 79,51 | -0,11% | 6.830.491,00 |
27.12.2023 | 78,00 | 79,73 | 77,96 | 79,60 | 1,82% | 7.418.793,00 |
26.12.2023 | 77,30 | 78,64 | 77,30 | 78,18 | 1,35% | 6.135.458,00 |
22.12.2023 | 77,08 | 77,55 | 76,25 | 77,14 | 0,31% | 7.045.417,00 |
21.12.2023 | 77,17 | 77,85 | 75,83 | 76,90 | 1,04% | 8.829.357,00 |
20.12.2023 | 77,03 | 79,10 | 76,00 | 76,11 | -1,55% | 12.378.232,00 |
19.12.2023 | 74,60 | 77,76 | 74,60 | 77,31 | 4,64% | 11.958.278,00 |
18.12.2023 | 74,00 | 74,87 | 73,40 | 73,88 | -0,44% | 7.546.034,00 |
15.12.2023 | 74,83 | 75,49 | 73,66 | 74,21 | -0,74% | 11.130.109,00 |
14.12.2023 | 71,80 | 75,44 | 71,78 | 74,76 | 6,71% | 20.563.594,00 |
13.12.2023 | 69,73 | 70,54 | 66,73 | 70,06 | 0,70% | 16.627.992,00 |
12.12.2023 | 69,21 | 69,57 | 68,33 | 69,57 | 1,47% | 6.414.749,00 |
11.12.2023 | 68,93 | 70,26 | 68,24 | 68,56 | -0,88% | 8.109.682,00 |
08.12.2023 | 67,85 | 70,67 | 67,60 | 69,17 | 1,02% | 11.485.275,00 |
07.12.2023 | 67,03 | 68,88 | 66,88 | 68,47 | 0,69% | 12.668.252,00 |
06.12.2023 | 65,79 | 69,95 | 65,79 | 68,00 | 4,79% | 20.160.625,00 |
05.12.2023 | 64,32 | 64,94 | 63,38 | 64,89 | -0,17% | 8.606.243,00 |
04.12.2023 | 65,00 | 65,33 | 64,19 | 65,00 | -0,06% | 8.865.226,00 |
01.12.2023 | 63,50 | 65,17 | 63,39 | 65,04 | 2,54% | 11.954.239,00 |
30.11.2023 | 64,09 | 64,20 | 62,68 | 63,43 | -0,47% | 9.036.601,00 |
29.11.2023 | 63,58 | 65,11 | 63,58 | 63,73 | 0,62% | 13.983.731,00 |
28.11.2023 | 60,50 | 64,00 | 60,39 | 63,34 | 5,02% | 15.851.184,00 |
27.11.2023 | 59,11 | 60,78 | 59,00 | 60,31 | 1,11% | 10.451.642,00 |