Börse:
261,765$
1,31%
Echtzeit-Aktienkurs Square
Bid:
261,249$
Ask:
262,282$
Aktienkurse zur Square Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 255,89 | 265,30 | 253,68 | 261,65 | 1,27% | 14.851.388,00 |
| 08.04.2021 | 248,83 | 258,59 | 248,82 | 258,37 | 5,41% | 15.512.260,00 |
| 07.04.2021 | 237,51 | 249,90 | 236,00 | 245,12 | 3,64% | 16.876.997,00 |
| 06.04.2021 | 230,49 | 238,50 | 228,08 | 236,50 | 2,85% | 8.742.710,00 |
| 05.04.2021 | 231,62 | 233,32 | 224,10 | 229,95 | 0,19% | 7.508.338,00 |
| 01.04.2021 | 231,26 | 236,46 | 227,57 | 229,51 | 1,08% | 9.260.798,00 |
| 31.03.2021 | 218,41 | 232,76 | 218,41 | 227,05 | 6,68% | 14.305.951,00 |
| 30.03.2021 | 204,49 | 214,30 | 202,83 | 212,83 | 2,73% | 9.698.269,00 |
| 29.03.2021 | 212,00 | 214,39 | 202,93 | 207,18 | -3,01% | 9.627.769,00 |
| 26.03.2021 | 209,32 | 216,79 | 203,96 | 213,60 | 2,46% | 9.196.199,00 |
| 25.03.2021 | 204,60 | 211,96 | 202,10 | 208,47 | -2,36% | 12.878.863,00 |
| 24.03.2021 | 224,30 | 225,90 | 212,16 | 213,51 | -4,34% | 9.262.534,00 |
| 23.03.2021 | 226,39 | 228,38 | 221,49 | 223,20 | -1,30% | 5.591.488,00 |
| 22.03.2021 | 225,24 | 230,18 | 221,74 | 226,13 | 0,57% | 6.386.095,00 |
| 19.03.2021 | 227,19 | 229,40 | 219,52 | 224,84 | 0,24% | 10.480.756,00 |
| 18.03.2021 | 242,80 | 243,40 | 222,56 | 224,30 | -9,00% | 12.481.349,00 |
| 17.03.2021 | 235,00 | 248,68 | 232,75 | 246,47 | 1,28% | 10.154.044,00 |
| 16.03.2021 | 252,26 | 252,50 | 238,67 | 243,36 | -3,13% | 7.491.649,00 |
| 15.03.2021 | 243,52 | 251,26 | 239,62 | 251,23 | 3,77% | 8.889.573,00 |
| 12.03.2021 | 232,00 | 242,22 | 230,05 | 242,11 | 0,16% | 8.850.054,00 |
| 11.03.2021 | 234,97 | 243,49 | 231,01 | 241,72 | 6,61% | 11.582.854,00 |
| 10.03.2021 | 231,61 | 237,92 | 223,21 | 226,73 | 0,73% | 12.916.626,00 |
| 09.03.2021 | 215,37 | 226,49 | 211,50 | 225,09 | 11,50% | 14.275.957,00 |
| 08.03.2021 | 217,71 | 221,63 | 201,00 | 201,87 | -6,73% | 13.369.081,00 |
| 05.03.2021 | 221,27 | 222,01 | 191,36 | 216,44 | -0,90% | 24.673.203,00 |
| 04.03.2021 | 228,76 | 232,63 | 210,00 | 218,41 | -6,74% | 18.330.846,00 |
| 03.03.2021 | 249,00 | 250,95 | 232,01 | 234,20 | -7,14% | 12.066.489,00 |
| 02.03.2021 | 251,90 | 258,49 | 246,47 | 252,20 | 4,65% | 17.206.873,00 |
| 01.03.2021 | 238,11 | 241,72 | 232,10 | 241,00 | 4,77% | 8.613.939,00 |
| 26.02.2021 | 226,32 | 232,78 | 217,40 | 230,03 | 1,29% | 14.800.120,00 |
| 25.02.2021 | 244,87 | 245,84 | 223,66 | 227,11 | -4,30% | 15.916.265,00 |
| 24.02.2021 | 243,11 | 246,00 | 230,68 | 237,32 | -7,51% | 26.123.119,00 |
| 23.02.2021 | 247,55 | 261,30 | 232,50 | 256,59 | -4,29% | 18.971.868,00 |
| 22.02.2021 | 271,85 | 278,10 | 266,36 | 268,08 | -3,07% | 9.740.392,00 |
| 19.02.2021 | 275,12 | 280,94 | 273,59 | 276,57 | 2,11% | 7.373.362,00 |
| 18.02.2021 | 265,49 | 272,79 | 261,85 | 270,85 | -0,03% | 7.236.412,00 |
| 17.02.2021 | 274,37 | 274,47 | 260,76 | 270,94 | -1,84% | 11.094.327,00 |
| 16.02.2021 | 277,12 | 283,19 | 272,32 | 276,02 | 1,20% | 9.193.550,00 |
| 12.02.2021 | 265,15 | 273,84 | 262,53 | 272,75 | 2,56% | 6.780.809,00 |
| 11.02.2021 | 262,00 | 269,67 | 258,50 | 265,93 | 3,28% | 10.214.068,00 |
| 10.02.2021 | 259,77 | 263,15 | 252,75 | 257,49 | -0,24% | 8.644.634,00 |
| 09.02.2021 | 256,58 | 262,57 | 250,55 | 258,12 | -0,71% | 10.815.078,00 |
| 08.02.2021 | 245,08 | 264,27 | 244,00 | 259,97 | 8,15% | 17.149.920,00 |
| 05.02.2021 | 238,00 | 240,57 | 235,27 | 240,38 | 1,12% | 5.029.696,00 |
| 04.02.2021 | 233,53 | 239,31 | 231,07 | 237,72 | 4,29% | 8.727.340,00 |
| 03.02.2021 | 228,50 | 234,57 | 221,88 | 227,94 | 0,14% | 5.193.375,00 |
| 02.02.2021 | 225,19 | 230,22 | 221,99 | 227,63 | 2,56% | 6.545.320,00 |
| 01.02.2021 | 215,81 | 223,01 | 213,44 | 221,94 | 2,77% | 7.849.340,00 |
| 29.01.2021 | 224,97 | 225,90 | 212,58 | 215,96 | -1,80% | 9.324.098,00 |
| 28.01.2021 | 208,72 | 222,58 | 206,56 | 219,91 | 8,62% | 12.500.800,00 |
| 27.01.2021 | 204,01 | 209,35 | 197,70 | 202,46 | -3,21% | 10.892.749,00 |
| 26.01.2021 | 217,09 | 219,00 | 208,71 | 209,17 | -3,45% | 10.039.511,00 |
| 25.01.2021 | 225,00 | 225,94 | 209,75 | 216,64 | -2,80% | 11.328.134,00 |
| 22.01.2021 | 219,00 | 222,91 | 217,71 | 222,88 | 1,48% | 6.867.511,00 |
| 21.01.2021 | 227,00 | 227,50 | 218,20 | 219,62 | -3,10% | 10.472.442,00 |
| 20.01.2021 | 230,12 | 230,88 | 225,50 | 226,65 | -0,27% | 6.012.419,00 |
| 19.01.2021 | 231,07 | 231,59 | 223,25 | 227,26 | -0,22% | 6.505.627,00 |
| 15.01.2021 | 233,63 | 236,43 | 225,58 | 227,75 | -2,17% | 7.049.176,00 |
| 14.01.2021 | 233,90 | 238,76 | 229,59 | 232,79 | 0,81% | 6.706.528,00 |
| 13.01.2021 | 228,95 | 234,82 | 226,80 | 230,92 | 1,49% | 7.601.353,00 |
| 12.01.2021 | 228,51 | 229,33 | 223,72 | 227,52 | 0,90% | 8.452.892,00 |
| 11.01.2021 | 231,61 | 232,74 | 225,30 | 225,50 | -6,61% | 14.107.525,00 |
| 08.01.2021 | 244,35 | 246,49 | 237,18 | 241,45 | 0,82% | 9.102.059,00 |
| 07.01.2021 | 232,52 | 240,40 | 231,50 | 239,48 | 5,55% | 10.214.207,00 |
| 06.01.2021 | 223,41 | 233,50 | 223,16 | 226,89 | -1,24% | 12.003.503,00 |
| 05.01.2021 | 219,42 | 230,34 | 219,00 | 229,75 | 3,88% | 9.699.380,00 |
| 04.01.2021 | 222,50 | 225,98 | 216,00 | 221,16 | 1,62% | 9.838.438,00 |
| 31.12.2020 | 217,71 | 219,45 | 214,42 | 217,64 | -1,54% | 6.872.354,00 |
| 30.12.2020 | 215,94 | 221,51 | 214,07 | 221,04 | 3,29% | 9.836.969,00 |
| 29.12.2020 | 223,88 | 224,59 | 208,81 | 214,00 | -4,18% | 15.453.083,00 |
| 28.12.2020 | 232,38 | 232,95 | 219,65 | 223,34 | -2,16% | 11.640.019,00 |
| 24.12.2020 | 234,23 | 236,00 | 225,90 | 228,28 | -1,04% | 8.411.200,00 |
| 23.12.2020 | 241,36 | 241,82 | 230,58 | 230,68 | -4,51% | 13.482.696,00 |
| 22.12.2020 | 236,50 | 243,38 | 236,00 | 241,58 | 3,46% | 9.440.011,00 |
| 21.12.2020 | 236,09 | 241,85 | 232,26 | 233,50 | -0,83% | 11.155.405,00 |
| 18.12.2020 | 235,00 | 236,37 | 231,10 | 235,45 | 2,04% | 8.099.521,00 |
| 17.12.2020 | 230,00 | 237,09 | 227,70 | 230,74 | 1,61% | 10.440.067,00 |
| 16.12.2020 | 223,86 | 227,96 | 220,03 | 227,08 | 3,22% | 8.216.471,00 |
| 15.12.2020 | 218,41 | 221,72 | 216,73 | 219,99 | 1,91% | 5.713.631,00 |
| 14.12.2020 | 218,01 | 220,43 | 214,50 | 215,86 | -0,34% | 7.379.020,00 |
| 11.12.2020 | 218,26 | 222,20 | 213,17 | 216,59 | -0,30% | 7.914.599,00 |
| 10.12.2020 | 205,39 | 217,61 | 203,57 | 217,25 | 4,93% | 7.919.206,00 |
| 09.12.2020 | 213,96 | 220,50 | 205,01 | 207,04 | -2,80% | 11.133.017,00 |
| 08.12.2020 | 213,33 | 213,90 | 208,25 | 213,01 | 0,20% | 5.373.248,00 |
| 07.12.2020 | 209,79 | 213,66 | 208,25 | 212,58 | 2,13% | 5.895.304,00 |
| 04.12.2020 | 206,29 | 209,75 | 203,58 | 208,15 | 1,27% | 6.566.152,00 |
| 03.12.2020 | 207,00 | 208,69 | 204,05 | 205,53 | 1,75% | 6.918.231,00 |
| 02.12.2020 | 200,13 | 204,06 | 195,13 | 202,00 | -0,49% | 10.483.654,00 |
| 01.12.2020 | 212,56 | 212,95 | 200,50 | 203,00 | -3,77% | 10.814.393,00 |
| 30.11.2020 | 213,00 | 213,54 | 200,23 | 210,96 | -0,73% | 14.091.108,00 |
| 27.11.2020 | 215,00 | 215,00 | 205,90 | 212,52 | -0,19% | 6.525.960,00 |
| 25.11.2020 | 207,45 | 214,52 | 204,57 | 212,92 | 4,94% | 12.948.072,00 |
| 24.11.2020 | 208,00 | 208,04 | 199,55 | 202,90 | -2,35% | 12.288.948,00 |
| 23.11.2020 | 200,11 | 209,36 | 199,27 | 207,78 | 6,03% | 12.509.644,00 |
| 20.11.2020 | 193,69 | 200,99 | 191,55 | 195,97 | 2,25% | 10.935.076,00 |
| 19.11.2020 | 190,78 | 194,01 | 185,74 | 191,66 | 3,30% | 12.280.087,00 |
| 18.11.2020 | 187,49 | 187,50 | 182,27 | 185,54 | -1,26% | 5.627.316,00 |
| 17.11.2020 | 180,12 | 190,74 | 180,12 | 187,90 | 4,88% | 11.140.670,00 |
| 16.11.2020 | 175,83 | 179,22 | 173,01 | 179,16 | 1,11% | 7.428.200,00 |
| 13.11.2020 | 180,60 | 180,90 | 175,50 | 177,19 | -0,74% | 6.965.709,00 |