Börse:
89,300$
10,07%
Echtzeit-Aktienkurs Block
Bid:
89,290$
Ask:
89,310$
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 86,76 | 89,03 | 84,42 | 88,84 | 9,50% | 16.477.078,00 |
| 09.08.2022 | 84,18 | 84,87 | 79,95 | 81,13 | -5,11% | 13.286.957,00 |
| 08.08.2022 | 88,05 | 91,80 | 84,87 | 85,50 | -2,54% | 19.001.542,00 |
| 05.08.2022 | 83,65 | 93,19 | 82,88 | 87,73 | -2,20% | 31.022.633,00 |
| 04.08.2022 | 88,15 | 90,67 | 86,83 | 89,70 | 1,85% | 22.719.353,00 |
| 03.08.2022 | 81,03 | 88,83 | 80,70 | 88,07 | 11,35% | 26.179.540,00 |
| 02.08.2022 | 76,62 | 80,77 | 76,36 | 79,09 | 1,65% | 12.648.892,00 |
| 01.08.2022 | 75,48 | 79,05 | 74,45 | 77,81 | 2,30% | 11.563.081,00 |
| 29.07.2022 | 73,23 | 76,09 | 72,73 | 76,06 | 1,85% | 10.554.320,00 |
| 28.07.2022 | 73,04 | 75,16 | 70,51 | 74,68 | 2,64% | 11.281.578,00 |
| 27.07.2022 | 68,46 | 72,94 | 67,60 | 72,76 | 9,59% | 13.865.445,00 |
| 26.07.2022 | 69,09 | 69,23 | 65,90 | 66,39 | -7,06% | 10.924.142,00 |
| 25.07.2022 | 72,04 | 72,47 | 69,60 | 71,43 | -0,52% | 9.267.746,00 |
| 22.07.2022 | 74,66 | 76,44 | 70,96 | 71,80 | -3,96% | 12.130.132,00 |
| 21.07.2022 | 73,31 | 75,17 | 72,17 | 74,76 | -0,03% | 14.683.040,00 |
| 20.07.2022 | 70,00 | 75,24 | 69,22 | 74,78 | 7,99% | 18.594.278,00 |
| 19.07.2022 | 66,94 | 69,31 | 64,27 | 69,25 | 4,50% | 16.120.431,00 |
| 18.07.2022 | 67,88 | 69,59 | 65,83 | 66,27 | 0,44% | 14.204.946,00 |
| 15.07.2022 | 64,19 | 66,04 | 62,70 | 65,98 | 5,70% | 12.267.151,00 |
| 14.07.2022 | 63,27 | 63,75 | 61,04 | 62,42 | -2,70% | 11.377.075,00 |
| 13.07.2022 | 62,20 | 65,61 | 60,82 | 64,15 | -1,35% | 13.548.750,00 |
| 12.07.2022 | 63,96 | 66,54 | 63,13 | 65,03 | 2,85% | 14.386.650,00 |
| 11.07.2022 | 66,15 | 66,88 | 63,05 | 63,23 | -5,66% | 11.151.344,00 |
| 08.07.2022 | 66,80 | 68,97 | 64,75 | 67,02 | -2,35% | 16.403.235,00 |
| 07.07.2022 | 65,13 | 69,58 | 64,51 | 68,63 | 5,63% | 13.885.204,00 |
| 06.07.2022 | 66,60 | 68,47 | 64,28 | 64,97 | -2,64% | 11.788.086,00 |
| 05.07.2022 | 61,84 | 66,91 | 60,35 | 66,73 | 4,43% | 14.514.957,00 |
| 01.07.2022 | 61,95 | 65,14 | 61,86 | 63,90 | 3,97% | 15.218.058,00 |
| 30.06.2022 | 62,75 | 63,00 | 59,08 | 61,46 | -3,73% | 16.793.051,00 |
| 29.06.2022 | 64,77 | 65,72 | 62,41 | 63,84 | -2,68% | 13.450.901,00 |
| 28.06.2022 | 69,10 | 70,20 | 64,81 | 65,60 | -5,52% | 14.808.176,00 |
| 27.06.2022 | 70,79 | 71,75 | 66,95 | 69,43 | -2,21% | 14.687.431,00 |
| 24.06.2022 | 68,22 | 71,01 | 66,83 | 71,00 | 5,54% | 23.357.166,00 |
| 23.06.2022 | 61,41 | 67,63 | 60,80 | 67,27 | 10,92% | 23.240.167,00 |
| 22.06.2022 | 59,43 | 62,88 | 59,24 | 60,65 | 0,21% | 15.109.397,00 |
| 21.06.2022 | 60,08 | 62,61 | 59,45 | 60,52 | 3,44% | 17.100.124,00 |
| 17.06.2022 | 56,21 | 59,45 | 56,01 | 58,51 | 1,74% | 21.814.811,00 |
| 16.06.2022 | 60,42 | 61,14 | 56,72 | 57,51 | -8,58% | 22.705.174,00 |
| 15.06.2022 | 61,17 | 64,43 | 60,47 | 62,91 | 4,33% | 24.356.706,00 |
| 14.06.2022 | 63,52 | 63,69 | 59,45 | 60,30 | -3,92% | 23.258.516,00 |
| 13.06.2022 | 66,16 | 68,78 | 62,50 | 62,76 | -12,68% | 26.455.823,00 |
| 10.06.2022 | 75,86 | 76,24 | 70,23 | 71,87 | -6,15% | 21.307.192,00 |
| 09.06.2022 | 84,63 | 84,96 | 76,49 | 76,58 | -9,64% | 19.630.720,00 |
| 08.06.2022 | 84,60 | 87,55 | 83,87 | 84,75 | 0,18% | 12.757.327,00 |
| 07.06.2022 | 81,88 | 85,20 | 80,25 | 84,60 | 1,46% | 14.313.260,00 |
| 06.06.2022 | 84,86 | 87,09 | 81,95 | 83,38 | 0,34% | 13.972.737,00 |
| 03.06.2022 | 85,36 | 86,67 | 82,66 | 83,10 | -4,96% | 13.965.948,00 |
| 02.06.2022 | 81,52 | 88,85 | 81,40 | 87,44 | 6,75% | 19.120.031,00 |
| 01.06.2022 | 87,35 | 89,21 | 81,35 | 81,91 | -6,40% | 20.519.248,00 |
| 31.05.2022 | 90,00 | 90,60 | 85,80 | 87,51 | -3,33% | 19.307.162,00 |
| 27.05.2022 | 84,29 | 90,99 | 83,50 | 90,52 | 8,52% | 19.837.495,00 |
| 26.05.2022 | 75,57 | 83,86 | 74,76 | 83,41 | 7,00% | 16.587.508,00 |
| 25.05.2022 | 75,80 | 78,95 | 74,31 | 77,95 | 2,73% | 17.738.163,00 |
| 24.05.2022 | 81,40 | 81,62 | 74,16 | 75,88 | -9,02% | 20.583.922,00 |
| 23.05.2022 | 83,82 | 84,15 | 79,05 | 83,40 | -0,05% | 19.684.109,00 |
| 20.05.2022 | 88,01 | 90,25 | 78,89 | 83,44 | -4,25% | 22.714.334,00 |
| 19.05.2022 | 82,90 | 89,92 | 82,09 | 87,14 | 6,19% | 24.086.920,00 |
| 18.05.2022 | 82,73 | 89,10 | 81,48 | 82,06 | -3,22% | 24.811.368,00 |
| 17.05.2022 | 82,50 | 85,56 | 78,88 | 84,79 | 6,39% | 21.675.564,00 |
| 16.05.2022 | 82,27 | 84,69 | 79,31 | 79,70 | -5,29% | 18.879.569,00 |
| 13.05.2022 | 80,37 | 85,23 | 80,13 | 84,15 | 11,07% | 28.356.481,00 |
| 12.05.2022 | 68,79 | 78,14 | 65,10 | 75,76 | 6,37% | 35.208.119,00 |
| 11.05.2022 | 82,97 | 85,15 | 70,33 | 71,22 | -15,61% | 39.549.291,00 |
| 10.05.2022 | 87,29 | 91,47 | 80,39 | 84,39 | 0,63% | 25.789.587,00 |
| 09.05.2022 | 93,06 | 93,97 | 80,82 | 83,86 | -12,82% | 31.319.614,00 |
| 06.05.2022 | 98,67 | 98,68 | 88,56 | 96,19 | 0,67% | 36.801.942,00 |
| 05.05.2022 | 103,51 | 104,14 | 93,12 | 95,55 | -10,53% | 22.914.529,00 |
| 04.05.2022 | 102,25 | 107,21 | 93,65 | 106,79 | 4,36% | 25.333.851,00 |
| 03.05.2022 | 104,16 | 108,00 | 100,48 | 102,33 | -3,33% | 14.675.906,00 |
| 02.05.2022 | 98,30 | 105,97 | 97,27 | 105,86 | 6,35% | 14.661.667,00 |
| 29.04.2022 | 103,64 | 110,44 | 99,32 | 99,54 | -4,87% | 13.448.815,00 |
| 28.04.2022 | 101,54 | 106,00 | 97,39 | 104,64 | 4,71% | 16.650.913,00 |
| 27.04.2022 | 98,68 | 103,97 | 98,07 | 99,93 | -0,54% | 14.308.627,00 |
| 26.04.2022 | 105,64 | 105,64 | 99,83 | 100,47 | -6,44% | 12.854.536,00 |
| 25.04.2022 | 101,87 | 108,30 | 101,87 | 107,38 | 4,59% | 14.059.482,00 |
| 22.04.2022 | 108,11 | 109,95 | 102,02 | 102,67 | -4,68% | 12.495.261,00 |
| 21.04.2022 | 117,10 | 119,48 | 106,45 | 107,71 | -5,95% | 14.430.402,00 |
| 20.04.2022 | 125,21 | 125,21 | 114,50 | 114,52 | -8,84% | 13.309.025,00 |
| 19.04.2022 | 119,00 | 127,15 | 118,69 | 125,62 | 5,22% | 10.900.432,00 |
| 18.04.2022 | 120,79 | 121,27 | 115,85 | 119,39 | -1,58% | 10.364.988,00 |
| 14.04.2022 | 126,03 | 126,46 | 121,13 | 121,31 | -3,76% | 9.447.543,00 |
| 13.04.2022 | 121,40 | 126,66 | 120,50 | 126,05 | 2,57% | 10.789.101,00 |
| 12.04.2022 | 126,02 | 130,89 | 121,50 | 122,89 | -0,15% | 15.351.351,00 |
| 11.04.2022 | 120,28 | 125,73 | 118,92 | 123,08 | -0,11% | 12.964.961,00 |
| 08.04.2022 | 124,53 | 127,50 | 122,12 | 123,22 | -2,15% | 13.654.105,00 |
| 07.04.2022 | 128,00 | 132,80 | 120,11 | 125,93 | -2,21% | 19.030.561,00 |
| 06.04.2022 | 133,73 | 133,95 | 124,60 | 128,77 | -5,26% | 21.077.238,00 |
| 05.04.2022 | 145,00 | 145,00 | 134,70 | 135,92 | -6,38% | 15.798.829,00 |
| 04.04.2022 | 136,85 | 145,58 | 135,75 | 145,19 | 8,66% | 15.678.255,00 |
| 01.04.2022 | 136,50 | 138,41 | 131,73 | 133,62 | -1,46% | 15.216.100,00 |
| 31.03.2022 | 139,52 | 140,50 | 135,48 | 135,60 | -3,21% | 13.569.578,00 |
| 30.03.2022 | 147,01 | 147,62 | 137,68 | 140,10 | -4,59% | 20.231.845,00 |
| 29.03.2022 | 141,00 | 149,00 | 137,91 | 146,84 | 6,31% | 21.939.472,00 |
| 28.03.2022 | 132,00 | 138,88 | 131,74 | 138,12 | 5,98% | 19.074.011,00 |
| 25.03.2022 | 135,51 | 136,20 | 127,23 | 130,33 | -3,50% | 13.467.028,00 |
| 24.03.2022 | 136,43 | 137,73 | 129,81 | 135,06 | -0,25% | 16.790.059,00 |
| 23.03.2022 | 138,83 | 142,89 | 134,35 | 135,40 | -4,51% | 18.069.895,00 |
| 22.03.2022 | 133,66 | 146,79 | 133,57 | 141,79 | 5,17% | 27.938.471,00 |
| 21.03.2022 | 138,36 | 139,73 | 129,64 | 134,82 | -4,14% | 30.703.536,00 |
| 18.03.2022 | 126,69 | 142,94 | 125,60 | 140,64 | 9,91% | 39.354.182,00 |