Börse:
59,000$
7,12%
Echtzeit-Aktienkurs Block Inc.
Bid:
58,990$
Ask:
59,010$
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2022 | 55,02 | 59,24 | 54,86 | 59,04 | 7,19% | 6.535.132,00 |
| 27.09.2022 | 55,55 | 56,85 | 53,90 | 55,08 | 1,74% | 11.592.910,00 |
| 26.09.2022 | 56,22 | 57,74 | 54,13 | 54,14 | -3,79% | 12.472.968,00 |
| 23.09.2022 | 55,00 | 56,98 | 54,43 | 56,27 | 0,61% | 14.897.648,00 |
| 22.09.2022 | 58,47 | 58,98 | 55,02 | 55,93 | -5,92% | 20.936.987,00 |
| 21.09.2022 | 61,36 | 63,51 | 59,45 | 59,45 | -3,29% | 14.568.706,00 |
| 20.09.2022 | 62,97 | 63,70 | 61,40 | 61,47 | -3,52% | 13.407.655,00 |
| 19.09.2022 | 64,30 | 65,20 | 63,01 | 63,71 | -1,82% | 13.219.554,00 |
| 16.09.2022 | 67,09 | 67,17 | 64,75 | 64,89 | -6,20% | 15.775.339,00 |
| 15.09.2022 | 66,44 | 71,55 | 66,44 | 69,18 | 0,90% | 18.009.060,00 |
| 14.09.2022 | 66,70 | 68,71 | 65,60 | 68,56 | -1,47% | 19.270.226,00 |
| 13.09.2022 | 70,07 | 71,38 | 69,25 | 69,58 | -7,53% | 12.943.150,00 |
| 12.09.2022 | 75,21 | 76,71 | 73,91 | 75,25 | 1,29% | 10.257.403,00 |
| 09.09.2022 | 71,62 | 74,73 | 71,62 | 74,29 | 5,24% | 12.335.785,00 |
| 08.09.2022 | 66,18 | 70,63 | 65,93 | 70,59 | 4,08% | 9.406.282,00 |
| 07.09.2022 | 65,38 | 67,94 | 64,60 | 67,82 | 3,86% | 10.955.508,00 |
| 06.09.2022 | 66,06 | 66,38 | 63,65 | 65,30 | -1,55% | 12.852.726,00 |
| 02.09.2022 | 69,83 | 70,07 | 65,90 | 66,33 | -3,52% | 12.389.858,00 |
| 01.09.2022 | 67,43 | 68,79 | 65,03 | 68,75 | -0,23% | 11.949.626,00 |
| 31.08.2022 | 70,59 | 71,75 | 68,41 | 68,91 | -0,20% | 10.039.228,00 |
| 30.08.2022 | 68,60 | 70,13 | 66,69 | 69,05 | 1,92% | 11.902.023,00 |
| 29.08.2022 | 67,59 | 69,99 | 67,34 | 67,75 | -1,63% | 9.590.860,00 |
| 26.08.2022 | 74,32 | 74,35 | 68,76 | 68,87 | -7,72% | 13.750.145,00 |
| 25.08.2022 | 73,15 | 74,77 | 72,11 | 74,63 | 2,77% | 8.979.232,00 |
| 24.08.2022 | 71,54 | 74,64 | 71,37 | 72,62 | 2,37% | 9.751.396,00 |
| 23.08.2022 | 72,52 | 74,21 | 70,85 | 70,94 | -2,84% | 12.146.495,00 |
| 22.08.2022 | 72,37 | 75,52 | 71,33 | 73,01 | -1,82% | 13.297.432,00 |
| 19.08.2022 | 77,40 | 77,88 | 73,88 | 74,36 | -6,72% | 13.024.118,00 |
| 18.08.2022 | 80,44 | 80,55 | 78,27 | 79,72 | -0,76% | 11.799.695,00 |
| 17.08.2022 | 83,53 | 84,44 | 79,93 | 80,33 | -6,46% | 15.368.529,00 |
| 16.08.2022 | 86,23 | 87,10 | 82,07 | 85,88 | -0,97% | 12.197.977,00 |
| 15.08.2022 | 87,72 | 89,19 | 86,02 | 86,72 | -1,40% | 9.905.151,00 |
| 12.08.2022 | 88,01 | 88,63 | 85,01 | 87,95 | 2,28% | 10.433.157,00 |
| 11.08.2022 | 90,87 | 92,10 | 85,36 | 85,99 | -3,21% | 15.075.909,00 |
| 10.08.2022 | 86,76 | 89,03 | 84,42 | 88,84 | 9,50% | 16.527.762,00 |
| 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 |