Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 219,30 | 231,53 | 0,00 | 230,26 | 1,48% | - |
25.02.2021 | 240,71 | 240,81 | 0,00 | 226,89 | -4,34% | - |
24.02.2021 | 237,27 | 245,86 | 235,93 | 237,18 | -7,65% | - |
23.02.2021 | 250,29 | 261,48 | 0,00 | 256,83 | -4,38% | - |
22.02.2021 | 272,06 | 278,13 | 266,34 | 268,60 | -2,90% | - |
19.02.2021 | 274,98 | 280,89 | 274,88 | 276,61 | 2,15% | - |
18.02.2021 | 263,02 | 272,80 | 0,00 | 270,79 | 0,02% | - |
17.02.2021 | 267,51 | 271,90 | 260,63 | 270,73 | -2,01% | - |
16.02.2021 | 280,83 | 283,23 | 272,27 | 276,29 | 1,25% | - |
12.02.2021 | 268,34 | 273,80 | 267,24 | 272,89 | 2,65% | - |
11.02.2021 | 265,19 | 269,70 | 260,92 | 265,83 | 3,12% | - |
10.02.2021 | 257,16 | 261,72 | 252,77 | 257,79 | -0,16% | - |
09.02.2021 | 258,86 | 262,66 | 256,60 | 258,20 | -0,57% | - |
08.02.2021 | 258,29 | 263,77 | 255,84 | 259,69 | 7,99% | - |
05.02.2021 | 238,13 | 240,59 | 236,27 | 240,47 | 1,12% | - |
04.02.2021 | 234,16 | 238,40 | 233,29 | 237,80 | 4,31% | - |
03.02.2021 | 224,68 | 229,74 | 224,49 | 227,97 | 0,07% | - |
02.02.2021 | 222,77 | 228,11 | 222,08 | 227,81 | 2,61% | - |
01.02.2021 | 215,50 | 222,85 | 213,63 | 222,01 | 2,79% | - |
29.01.2021 | 218,25 | 220,31 | 0,00 | 215,98 | -1,32% | - |
28.01.2021 | 213,26 | 222,61 | 0,00 | 218,87 | 8,13% | - |
27.01.2021 | 202,44 | 202,80 | 0,00 | 202,41 | -3,10% | - |
26.01.2021 | 213,73 | 214,80 | 208,77 | 208,88 | -3,69% | - |
25.01.2021 | 218,76 | 219,15 | 210,51 | 216,88 | -2,67% | - |
22.01.2021 | 220,56 | 222,94 | 0,00 | 222,84 | 1,46% | - |
21.01.2021 | 221,75 | 222,31 | 218,30 | 219,63 | -3,47% | - |
20.01.2021 | 230,08 | 230,16 | 225,46 | 227,52 | 0,07% | - |
19.01.2021 | 227,20 | 227,35 | 227,09 | 227,35 | -0,04% | - |
15.01.2021 | 227,58 | 227,58 | 227,44 | 227,44 | -2,11% | - |
14.01.2021 | 232,34 | 232,34 | 232,13 | 232,34 | 0,66% | - |
13.01.2021 | 230,64 | 230,91 | 230,64 | 230,82 | 1,56% | - |
12.01.2021 | 225,36 | 228,95 | 224,58 | 227,27 | 0,82% | - |
11.01.2021 | 225,80 | 225,80 | 225,41 | 225,41 | -6,57% | - |
08.01.2021 | 241,40 | 241,41 | 241,27 | 241,27 | 0,73% | - |
07.01.2021 | 236,95 | 240,35 | 0,00 | 239,54 | 5,52% | - |
06.01.2021 | 226,73 | 227,00 | 0,00 | 227,00 | -1,14% | - |
05.01.2021 | 229,72 | 229,83 | 229,62 | 229,62 | 3,54% | - |
04.01.2021 | 225,55 | 225,65 | 216,30 | 221,77 | 1,88% | - |
31.12.2020 | 216,00 | 219,01 | 215,18 | 217,69 | -1,53% | - |
30.12.2020 | 218,24 | 221,74 | 215,25 | 221,08 | 3,31% | - |
29.12.2020 | 214,75 | 216,30 | 208,88 | 214,00 | -4,13% | - |
28.12.2020 | 221,27 | 228,78 | 221,27 | 223,22 | 8,84% | - |
24.12.2020 | 227,01 | 241,79 | 205,09 | 205,09 | -11,33% | - |
23.12.2020 | 230,91 | 231,29 | 230,82 | 231,29 | -4,32% | - |
22.12.2020 | 241,91 | 241,91 | 241,55 | 241,74 | 2,38% | - |
21.12.2020 | 233,65 | 236,13 | 233,64 | 236,13 | 0,02% | - |
18.12.2020 | 235,20 | 270,00 | 230,18 | 236,08 | 1,85% | - |
17.12.2020 | 230,39 | 242,23 | 230,39 | 231,79 | 2,14% | - |
16.12.2020 | 226,93 | 230,39 | 219,07 | 226,94 | 9,06% | - |
15.12.2020 | 219,90 | 220,15 | 207,88 | 208,08 | -3,63% | - |
14.12.2020 | 218,76 | 222,96 | 0,00 | 215,91 | -98,07% | - |
11.12.2020 | 216,49 | 11.158,33 | 193,98 | 11.158,20 | 4.458,55% | - |
10.12.2020 | 212,41 | 244,86 | 206,09 | 244,77 | 18,31% | - |
09.12.2020 | 218,48 | 219,33 | 201,85 | 206,90 | -2,77% | - |
08.12.2020 | 209,51 | 214,75 | 208,20 | 212,79 | 1,90% | - |
07.12.2020 | 210,11 | 214,71 | 208,57 | 208,83 | 4,92% | - |
04.12.2020 | 207,93 | 212,77 | 196,19 | 199,02 | -3,04% | - |
03.12.2020 | 205,04 | 206,15 | 202,55 | 205,27 | 1,81% | - |
02.12.2020 | 197,58 | 206,93 | 195,92 | 201,63 | -0,94% | - |
01.12.2020 | 202,91 | 209,63 | 202,91 | 203,55 | -4,16% | - |
30.11.2020 | 210,35 | 212,61 | 203,74 | 212,38 | 1,38% | - |
27.11.2020 | 210,72 | 212,68 | 208,49 | 209,49 | -1,41% | - |
25.11.2020 | 211,38 | 214,49 | 210,69 | 212,48 | 4,65% | - |
24.11.2020 | 201,10 | 204,51 | 0,00 | 203,05 | -2,19% | - |
23.11.2020 | 0,00 | 207,90 | 0,00 | 207,60 | 6,05% | - |
20.11.2020 | 196,90 | 200,93 | 0,00 | 195,76 | 2,17% | - |
19.11.2020 | 187,46 | 193,97 | 186,40 | 191,60 | 3,27% | - |
18.11.2020 | 185,79 | 185,79 | 185,52 | 185,52 | -1,26% | - |
17.11.2020 | 185,85 | 190,71 | 185,67 | 187,89 | 4,93% | - |
16.11.2020 | 177,84 | 179,05 | 0,00 | 179,05 | 1,08% | - |
13.11.2020 | 179,88 | 180,23 | 175,41 | 177,15 | -1,10% | - |
12.11.2020 | 178,77 | 179,12 | 178,60 | 179,12 | -2,32% | - |
11.11.2020 | 179,97 | 183,92 | 179,19 | 183,37 | 6,76% | - |
10.11.2020 | 176,82 | 178,35 | 0,00 | 171,76 | -7,27% | - |
09.11.2020 | 185,27 | 196,40 | 184,70 | 185,22 | -6,33% | - |
06.11.2020 | 142,63 | 201,35 | 142,37 | 197,75 | 12,52% | - |
05.11.2020 | 175,76 | 175,76 | 175,75 | 175,75 | 2,71% | - |
04.11.2020 | 163,04 | 171,35 | 162,91 | 171,10 | 7,94% | - |
03.11.2020 | 157,95 | 161,09 | 0,00 | 158,52 | 3,58% | - |
02.11.2020 | 159,67 | 160,30 | 0,00 | 153,04 | -0,73% | - |
30.10.2020 | 162,34 | 162,48 | 152,35 | 154,16 | -9,42% | - |
29.10.2020 | 171,24 | 171,67 | 168,61 | 170,19 | 1,90% | - |
28.10.2020 | 166,15 | 168,93 | 164,71 | 167,01 | -2,32% | - |
27.10.2020 | 0,00 | 171,05 | 0,00 | 170,98 | 0,74% | - |
26.10.2020 | 173,30 | 174,02 | 166,81 | 169,73 | -4,03% | - |
23.10.2020 | 176,80 | 177,15 | 173,27 | 176,85 | 0,59% | - |
22.10.2020 | 0,00 | 181,59 | 0,00 | 175,82 | -1,80% | - |
21.10.2020 | 182,37 | 182,87 | 175,67 | 179,04 | -3,70% | - |
20.10.2020 | 188,97 | 189,69 | 184,46 | 185,92 | -0,49% | - |
19.10.2020 | 188,28 | 191,34 | 185,98 | 186,84 | 0,27% | - |
16.10.2020 | 189,66 | 189,89 | 184,80 | 186,34 | -1,00% | - |
15.10.2020 | 185,36 | 188,59 | 182,29 | 188,22 | 0,42% | - |
14.10.2020 | 189,97 | 190,22 | 185,14 | 187,44 | -1,51% | - |
13.10.2020 | 189,77 | 191,36 | 0,00 | 190,32 | 2,66% | - |
12.10.2020 | 189,41 | 189,41 | 184,45 | 185,38 | -0,73% | - |
09.10.2020 | 184,27 | 188,71 | 183,77 | 186,76 | 1,84% | - |
08.10.2020 | 183,41 | 185,34 | 181,75 | 183,38 | 1,84% | - |
07.10.2020 | 180,44 | 181,71 | 179,07 | 180,07 | 2,68% | - |
06.10.2020 | 178,69 | 182,25 | 172,63 | 175,37 | -2,90% | - |
05.10.2020 | 0,00 | 181,85 | 0,00 | 180,61 | 6,21% | - |