68,520€
-0,33%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 68,68 | 69,41 | 67,65 | 68,57 | -0,26% | 12,00 |
| 17.04.2024 | 68,88 | 70,25 | 67,53 | 68,75 | -0,12% | 93,00 |
| 16.04.2024 | 68,98 | 69,79 | 67,09 | 68,83 | -0,26% | 401,00 |
| 15.04.2024 | 71,17 | 73,23 | 68,64 | 69,01 | -4,54% | 1.958,00 |
| 12.04.2024 | 74,58 | 75,02 | 71,51 | 72,29 | -3,03% | 536,00 |
| 11.04.2024 | 72,99 | 74,78 | 72,27 | 74,55 | 2,09% | 92,00 |
| 10.04.2024 | 73,74 | 73,97 | 71,38 | 73,02 | -0,93% | 99,00 |
| 09.04.2024 | 72,20 | 73,85 | 71,62 | 73,71 | 2,12% | 311,00 |
| 08.04.2024 | 71,17 | 72,53 | 70,48 | 72,18 | 1,40% | 807,00 |
| 05.04.2024 | 68,94 | 71,35 | 67,28 | 71,18 | 3,30% | 1.706,00 |
| 04.04.2024 | 73,52 | 74,08 | 68,86 | 68,90 | -6,33% | 1.494,00 |
| 03.04.2024 | 73,64 | 74,11 | 72,16 | 73,56 | -0,19% | 529,00 |
| 02.04.2024 | 78,46 | 78,46 | 71,79 | 73,70 | -6,02% | 395,00 |
| 28.03.2024 | 76,91 | 78,55 | 76,85 | 78,42 | 1,98% | 361,00 |
| 27.03.2024 | 77,83 | 79,18 | 76,05 | 76,90 | -0,93% | 487,00 |
| 26.03.2024 | 76,52 | 79,03 | 76,22 | 77,62 | 1,43% | 319,00 |
| 25.03.2024 | 74,41 | 77,09 | 74,16 | 76,52 | 3,02% | 708,00 |
| 22.03.2024 | 77,41 | 78,16 | 74,26 | 74,28 | -4,04% | 2.021,00 |
| 21.03.2024 | 74,87 | 78,16 | 74,49 | 77,41 | 3,31% | 1.054,00 |
| 20.03.2024 | 72,80 | 74,93 | 72,14 | 74,93 | 2,78% | 1.468,00 |
| 19.03.2024 | 74,49 | 74,49 | 71,91 | 72,90 | -2,08% | 329,00 |
| 18.03.2024 | 73,56 | 74,98 | 72,85 | 74,45 | 1,20% | 396,00 |
| 15.03.2024 | 74,41 | 75,37 | 73,00 | 73,57 | -1,24% | 210,00 |
| 14.03.2024 | 78,32 | 79,38 | 73,68 | 74,49 | -4,90% | 1.119,00 |
| 13.03.2024 | 74,78 | 79,96 | 74,31 | 78,33 | 4,75% | 2.746,00 |
| 12.03.2024 | 74,98 | 76,11 | 72,74 | 74,77 | 0,03% | 179,00 |
| 11.03.2024 | 73,85 | 76,70 | 73,61 | 74,75 | 0,82% | 785,00 |
| 08.03.2024 | 70,83 | 74,75 | 70,15 | 74,14 | 4,81% | 409,00 |
| 07.03.2024 | 69,53 | 71,07 | 69,11 | 70,73 | 1,79% | 988,00 |
| 06.03.2024 | 68,63 | 70,72 | 68,62 | 69,49 | 1,03% | 487,00 |
| 05.03.2024 | 70,93 | 71,16 | 67,98 | 68,78 | -3,12% | 587,00 |
| 04.03.2024 | 72,72 | 73,99 | 70,79 | 70,99 | -2,90% | 970,00 |
| 01.03.2024 | 73,43 | 74,47 | 72,36 | 73,11 | -0,27% | 202,00 |
| 29.02.2024 | 72,12 | 74,67 | 72,04 | 73,31 | 1,67% | 2.574,00 |
| 28.02.2024 | 71,62 | 73,73 | 70,89 | 72,10 | 0,73% | 2.106,00 |
| 27.02.2024 | 68,67 | 71,88 | 68,36 | 71,58 | 4,20% | 2.366,00 |
| 26.02.2024 | 72,36 | 74,00 | 68,68 | 68,70 | -5,35% | 1.833,00 |
| 23.02.2024 | 70,06 | 76,85 | 70,06 | 72,58 | 3,77% | 6.652,00 |
| 22.02.2024 | 60,31 | 72,26 | 59,49 | 69,94 | 15,83% | 4.956,00 |
| 21.02.2024 | 60,76 | 60,92 | 58,85 | 60,38 | -0,69% | 210,00 |
| 20.02.2024 | 60,95 | 61,43 | 59,76 | 60,80 | -0,25% | 449,00 |
| 19.02.2024 | 60,91 | 61,69 | 60,62 | 60,95 | 0,11% | 1.387,00 |
| 16.02.2024 | 64,51 | 65,10 | 60,83 | 60,89 | -5,80% | 1.446,00 |
| 15.02.2024 | 62,92 | 65,01 | 62,92 | 64,64 | 2,73% | 299,00 |
| 14.02.2024 | 60,65 | 63,27 | 60,50 | 62,92 | 3,56% | 472,00 |
| 13.02.2024 | 63,85 | 64,64 | 60,14 | 60,76 | -4,88% | 476,00 |
| 12.02.2024 | 62,17 | 64,63 | 61,25 | 63,87 | 3,17% | 2.384,00 |
| 09.02.2024 | 63,90 | 64,83 | 61,80 | 61,91 | -2,70% | 1.875,00 |
| 08.02.2024 | 62,88 | 64,48 | 62,13 | 63,62 | 1,10% | 702,00 |
| 07.02.2024 | 62,40 | 64,30 | 60,90 | 62,93 | 0,74% | 767,00 |
| 06.02.2024 | 61,37 | 64,10 | 60,77 | 62,46 | 1,74% | 732,00 |
| 05.02.2024 | 62,94 | 62,97 | 61,04 | 61,39 | -2,39% | 488,00 |
| 02.02.2024 | 62,28 | 63,39 | 60,45 | 62,89 | 1,00% | 1.585,00 |
| 01.02.2024 | 60,09 | 62,30 | 59,88 | 62,27 | 3,67% | 400,00 |
| 31.01.2024 | 62,45 | 63,61 | 59,93 | 60,07 | -3,73% | 125,00 |
| 30.01.2024 | 63,94 | 65,91 | 62,27 | 62,39 | -1,99% | 841,00 |
| 29.01.2024 | 59,75 | 63,73 | 59,41 | 63,66 | 6,46% | 679,00 |
| 26.01.2024 | 57,35 | 60,36 | 56,90 | 59,80 | 4,26% | 746,00 |
| 25.01.2024 | 57,23 | 58,57 | 56,97 | 57,35 | 0,14% | 382,00 |
| 24.01.2024 | 61,14 | 61,86 | 57,15 | 57,27 | -6,19% | 1.247,00 |
| 23.01.2024 | 61,31 | 62,38 | 60,59 | 61,05 | -0,47% | 591,00 |
| 22.01.2024 | 60,53 | 63,66 | 60,53 | 61,34 | 1,33% | 1.338,00 |
| 19.01.2024 | 59,44 | 60,64 | 58,64 | 60,54 | 2,05% | 173,00 |
| 18.01.2024 | 58,56 | 60,52 | 58,44 | 59,32 | 1,36% | 1.079,00 |
| 17.01.2024 | 60,05 | 60,21 | 57,24 | 58,53 | -2,56% | 2.262,00 |
| 16.01.2024 | 59,73 | 60,61 | 59,04 | 60,07 | 0,56% | 716,00 |
| 15.01.2024 | 60,53 | 61,18 | 59,67 | 59,73 | -1,38% | 392,00 |
| 12.01.2024 | 61,73 | 62,57 | 60,48 | 60,57 | -1,91% | 1.378,00 |
| 11.01.2024 | 62,02 | 63,03 | 60,47 | 61,75 | -0,51% | 458,00 |
| 10.01.2024 | 63,44 | 64,05 | 61,72 | 62,06 | -2,22% | 702,00 |
| 09.01.2024 | 63,29 | 64,66 | 62,74 | 63,47 | 0,30% | 218,00 |
| 08.01.2024 | 61,04 | 63,29 | 60,42 | 63,28 | 3,38% | 654,00 |
| 05.01.2024 | 62,31 | 62,74 | 60,88 | 61,21 | -1,71% | 513,00 |
| 04.01.2024 | 62,74 | 63,50 | 61,14 | 62,28 | -0,71% | 1.935,00 |
| 03.01.2024 | 65,89 | 65,89 | 62,15 | 62,72 | -4,76% | 3.065,00 |
| 02.01.2024 | 72,00 | 72,00 | 65,30 | 65,86 | -8,52% | 2.124,00 |
| 29.12.2023 | 71,92 | 72,42 | 71,57 | 71,99 | 0,22% | 480,00 |
| 28.12.2023 | 71,65 | 72,58 | 71,24 | 71,84 | 0,33% | 791,00 |
| 27.12.2023 | 69,91 | 71,91 | 69,91 | 71,60 | 2,49% | 561,00 |
| 22.12.2023 | 69,84 | 70,39 | 69,15 | 69,86 | 0,01% | 563,00 |
| 21.12.2023 | 69,32 | 70,87 | 68,99 | 69,86 | 0,60% | 955,00 |
| 20.12.2023 | 70,31 | 72,08 | 69,29 | 69,44 | -1,24% | 492,00 |
| 19.12.2023 | 67,58 | 70,82 | 67,23 | 70,31 | 4,07% | 4.019,00 |
| 18.12.2023 | 68,12 | 68,56 | 66,59 | 67,56 | -0,86% | 347,00 |
| 15.12.2023 | 67,99 | 69,16 | 67,27 | 68,14 | 0,38% | 2.535,00 |
| 14.12.2023 | 64,38 | 68,75 | 64,38 | 67,88 | 5,29% | 2.699,00 |
| 13.12.2023 | 64,48 | 64,97 | 61,88 | 64,47 | -0,02% | 596,00 |
| 12.12.2023 | 63,56 | 64,61 | 63,45 | 64,49 | 1,45% | 743,00 |
| 11.12.2023 | 64,34 | 65,31 | 63,39 | 63,57 | -0,98% | 320,00 |
| 08.12.2023 | 63,42 | 65,55 | 62,90 | 64,20 | 1,23% | 908,00 |
| 07.12.2023 | 63,02 | 64,01 | 61,57 | 63,42 | 0,57% | 792,00 |
| 06.12.2023 | 59,93 | 64,84 | 59,93 | 63,06 | 5,14% | 1.328,00 |
| 05.12.2023 | 59,86 | 60,17 | 58,64 | 59,97 | 0,28% | 1.973,00 |
| 04.12.2023 | 59,88 | 60,71 | 59,38 | 59,81 | 0,01% | 614,00 |
| 01.12.2023 | 58,01 | 59,90 | 58,01 | 59,80 | 2,74% | 985,00 |
| 30.11.2023 | 58,26 | 58,80 | 57,56 | 58,21 | -0,01% | 1.613,00 |
| 29.11.2023 | 57,71 | 59,32 | 57,60 | 58,21 | 0,93% | 893,00 |
| 28.11.2023 | 55,48 | 58,25 | 55,06 | 57,68 | 4,62% | 1.393,00 |
| 27.11.2023 | 54,61 | 55,57 | 53,84 | 55,13 | 1,16% | 1.067,00 |
| 24.11.2023 | 54,24 | 54,89 | 53,69 | 54,50 | 0,49% | 804,00 |