Börse:
58,170€
-0,65%
Echtzeit-Aktienkurs Block Inc.
Bid:
57,900€
Ask:
58,440€
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 57,91 | 58,11 | 57,90 | 58,03 | -0,89% | - |
| 30.06.2022 | 60,40 | 60,40 | 56,77 | 58,55 | -3,76% | 11.813,00 |
| 29.06.2022 | 62,81 | 62,99 | 59,62 | 60,84 | -2,42% | 11.612,00 |
| 28.06.2022 | 66,19 | 66,32 | 61,70 | 62,35 | -4,74% | 12.745,00 |
| 27.06.2022 | 67,89 | 68,37 | 63,51 | 65,45 | -2,63% | 13.215,00 |
| 24.06.2022 | 64,53 | 67,22 | 63,79 | 67,22 | 4,90% | 20.496,00 |
| 23.06.2022 | 57,01 | 64,08 | 56,81 | 64,08 | 11,44% | 20.762,00 |
| 22.06.2022 | 56,89 | 59,42 | 55,22 | 57,50 | -0,28% | 12.668,00 |
| 21.06.2022 | 57,79 | 59,24 | 56,41 | 57,66 | 1,16% | 18.062,00 |
| 20.06.2022 | 56,67 | 58,10 | 55,91 | 57,00 | 2,13% | 11.270,00 |
| 17.06.2022 | 55,30 | 56,61 | 53,45 | 55,81 | 2,40% | 24.726,00 |
| 16.06.2022 | 60,40 | 60,40 | 53,64 | 54,50 | -9,65% | 27.261,00 |
| 15.06.2022 | 58,47 | 61,60 | 57,28 | 60,32 | 4,04% | 29.813,00 |
| 14.06.2022 | 61,45 | 62,50 | 57,23 | 57,98 | -3,96% | 37.884,00 |
| 13.06.2022 | 65,85 | 66,64 | 60,11 | 60,37 | -11,88% | 46.416,00 |
| 10.06.2022 | 71,49 | 73,49 | 66,79 | 68,51 | -5,18% | 27.131,00 |
| 09.06.2022 | 78,71 | 79,61 | 72,19 | 72,25 | -9,04% | 15.775,00 |
| 08.06.2022 | 79,29 | 81,41 | 77,89 | 79,43 | 0,42% | 6.688,00 |
| 07.06.2022 | 77,41 | 79,40 | 75,13 | 79,10 | -0,69% | 9.422,00 |
| 06.06.2022 | 80,01 | 81,79 | 76,68 | 79,65 | 2,64% | 19.341,00 |
| 03.06.2022 | 82,19 | 82,19 | 77,33 | 77,60 | -4,03% | 11.502,00 |
| 02.06.2022 | 76,41 | 82,58 | 76,00 | 80,86 | 5,01% | 19.069,00 |
| 01.06.2022 | 83,99 | 83,99 | 76,45 | 77,00 | -5,43% | 18.434,00 |
| 31.05.2022 | 86,54 | 86,54 | 80,10 | 81,42 | -5,65% | 27.286,00 |
| 30.05.2022 | 86,21 | 87,99 | 86,11 | 86,30 | 2,37% | 8.802,00 |
| 27.05.2022 | 77,75 | 84,88 | 76,91 | 84,30 | 8,77% | 15.404,00 |
| 26.05.2022 | 72,23 | 78,05 | 70,29 | 77,50 | 5,99% | 16.284,00 |
| 25.05.2022 | 72,19 | 73,67 | 70,00 | 73,12 | 3,47% | 13.240,00 |
| 24.05.2022 | 75,11 | 76,99 | 69,28 | 70,67 | -8,78% | 30.305,00 |
| 23.05.2022 | 81,19 | 81,87 | 74,39 | 77,47 | -1,71% | 18.758,00 |
| 20.05.2022 | 83,99 | 85,42 | 74,91 | 78,82 | -4,56% | 19.513,00 |
| 19.05.2022 | 77,76 | 84,90 | 75,66 | 82,59 | 5,40% | 17.413,00 |
| 18.05.2022 | 80,39 | 84,47 | 77,68 | 78,36 | -2,43% | 14.038,00 |
| 17.05.2022 | 77,99 | 81,15 | 75,01 | 80,31 | 5,42% | 22.705,00 |
| 16.05.2022 | 80,99 | 81,25 | 76,18 | 76,18 | -6,03% | 15.091,00 |
| 13.05.2022 | 74,99 | 82,00 | 74,50 | 81,07 | 11,15% | 25.722,00 |
| 12.05.2022 | 67,55 | 74,38 | 62,68 | 72,94 | 7,23% | 37.858,00 |
| 11.05.2022 | 80,68 | 81,88 | 66,81 | 68,02 | -15,09% | 43.291,00 |
| 10.05.2022 | 80,01 | 86,30 | 76,25 | 80,11 | 1,44% | 27.573,00 |
| 09.05.2022 | 90,08 | 90,79 | 76,66 | 78,97 | -13,66% | 32.667,00 |
| 06.05.2022 | 97,50 | 98,00 | 84,00 | 91,46 | 0,79% | 36.988,00 |
| 05.05.2022 | 100,28 | 100,74 | 88,70 | 90,74 | -9,77% | 21.778,00 |
| 04.05.2022 | 97,52 | 100,88 | 88,86 | 100,56 | 3,45% | 24.489,00 |
| 03.05.2022 | 101,00 | 102,36 | 95,80 | 97,21 | -3,41% | 9.506,00 |
| 02.05.2022 | 95,03 | 100,64 | 92,65 | 100,64 | 6,72% | 10.659,00 |
| 29.04.2022 | 98,60 | 104,46 | 94,30 | 94,30 | -5,23% | 9.629,00 |
| 28.04.2022 | 97,00 | 100,74 | 92,76 | 99,50 | 5,63% | 9.193,00 |
| 27.04.2022 | 94,61 | 97,82 | 93,42 | 94,20 | -0,38% | 17.986,00 |
| 26.04.2022 | 100,34 | 100,74 | 93,95 | 94,56 | -5,82% | 6.749,00 |
| 25.04.2022 | 94,29 | 100,40 | 94,17 | 100,40 | 5,44% | 8.119,00 |
| 22.04.2022 | 99,23 | 101,74 | 94,69 | 95,22 | -4,21% | 15.612,00 |
| 21.04.2022 | 106,98 | 109,78 | 98,42 | 99,41 | -5,83% | 20.187,00 |
| 20.04.2022 | 115,48 | 117,50 | 105,56 | 105,56 | -9,16% | 16.034,00 |
| 19.04.2022 | 111,98 | 117,40 | 109,50 | 116,20 | 3,69% | 8.520,00 |
| 14.04.2022 | 116,18 | 116,60 | 111,98 | 112,06 | -3,03% | 6.091,00 |
| 13.04.2022 | 115,34 | 116,40 | 112,00 | 115,56 | 2,05% | 7.367,00 |
| 12.04.2022 | 112,98 | 119,88 | 112,12 | 113,24 | 0,09% | 8.520,00 |
| 11.04.2022 | 113,02 | 115,38 | 109,20 | 113,14 | -0,37% | 9.808,00 |
| 08.04.2022 | 117,00 | 118,90 | 112,68 | 113,56 | -2,10% | 10.775,00 |
| 07.04.2022 | 117,42 | 120,56 | 110,54 | 116,00 | -2,21% | 15.523,00 |
| 06.04.2022 | 125,34 | 126,68 | 114,26 | 118,62 | -5,29% | 25.371,00 |
| 05.04.2022 | 133,00 | 133,90 | 123,34 | 125,24 | -5,41% | 18.180,00 |
| 04.04.2022 | 122,28 | 132,78 | 121,52 | 132,40 | 9,42% | 22.439,00 |
| 01.04.2022 | 122,04 | 125,34 | 119,26 | 121,00 | -1,59% | 13.209,00 |
| 31.03.2022 | 126,96 | 127,68 | 122,34 | 122,96 | -1,35% | 9.257,00 |
| 30.03.2022 | 134,40 | 135,00 | 123,30 | 124,64 | -6,07% | 20.623,00 |
| 29.03.2022 | 127,98 | 134,28 | 124,22 | 132,70 | 5,74% | 16.064,00 |
| 28.03.2022 | 118,36 | 126,34 | 118,28 | 125,50 | 6,25% | 16.480,00 |
| 25.03.2022 | 122,98 | 124,20 | 115,50 | 118,12 | -4,22% | 13.641,00 |
| 24.03.2022 | 124,98 | 125,88 | 118,14 | 123,32 | -0,36% | 21.303,00 |
| 23.03.2022 | 129,98 | 132,98 | 122,42 | 123,76 | -3,75% | 23.979,00 |
| 22.03.2022 | 121,10 | 132,98 | 118,56 | 128,58 | 4,59% | 31.346,00 |
| 21.03.2022 | 124,98 | 126,92 | 117,56 | 122,94 | -2,71% | 28.652,00 |
| 18.03.2022 | 113,62 | 128,84 | 113,12 | 126,36 | 11,27% | 29.394,00 |
| 17.03.2022 | 105,78 | 115,84 | 102,92 | 113,56 | 8,05% | 26.245,00 |
| 16.03.2022 | 95,30 | 105,98 | 95,10 | 105,10 | 11,65% | 36.447,00 |
| 15.03.2022 | 87,49 | 94,90 | 84,86 | 94,13 | 10,22% | 18.653,00 |
| 14.03.2022 | 94,39 | 94,69 | 84,61 | 85,40 | -8,44% | 36.804,00 |
| 11.03.2022 | 98,02 | 102,40 | 93,27 | 93,27 | -5,71% | 13.955,00 |
| 10.03.2022 | 101,20 | 101,20 | 95,21 | 98,92 | -2,45% | 13.137,00 |
| 09.03.2022 | 93,80 | 102,48 | 93,80 | 101,40 | 9,88% | 30.177,00 |
| 08.03.2022 | 87,51 | 95,83 | 85,41 | 92,28 | 2,48% | 41.276,00 |
| 07.03.2022 | 96,01 | 98,68 | 87,73 | 90,05 | -7,55% | 37.348,00 |
| 04.03.2022 | 102,98 | 106,92 | 96,30 | 97,40 | -5,34% | 19.406,00 |
| 03.03.2022 | 112,30 | 113,12 | 102,26 | 102,90 | -7,96% | 13.900,00 |
| 02.03.2022 | 114,48 | 117,00 | 107,28 | 111,80 | -1,22% | 20.856,00 |
| 01.03.2022 | 115,00 | 117,92 | 110,78 | 113,18 | 0,11% | 21.707,00 |
| 28.02.2022 | 105,40 | 117,52 | 101,22 | 113,06 | 6,28% | 36.083,00 |
| 25.02.2022 | 98,71 | 106,88 | 96,11 | 106,38 | 25,18% | 99.374,00 |
| 24.02.2022 | 73,00 | 85,76 | 70,01 | 84,98 | 8,19% | 56.299,00 |
| 23.02.2022 | 84,19 | 85,62 | 78,50 | 78,55 | -5,36% | 31.950,00 |
| 22.02.2022 | 82,01 | 87,50 | 79,53 | 83,00 | 4,98% | 36.219,00 |
| 21.02.2022 | 85,87 | 88,50 | 78,01 | 79,06 | -8,64% | 43.411,00 |
| 18.02.2022 | 91,00 | 93,30 | 85,60 | 86,54 | -5,64% | 43.577,00 |
| 17.02.2022 | 95,98 | 97,20 | 91,05 | 91,71 | -4,33% | 22.504,00 |
| 16.02.2022 | 101,68 | 101,98 | 95,73 | 95,86 | -5,61% | 25.563,00 |
| 15.02.2022 | 100,30 | 102,84 | 97,32 | 101,56 | 2,25% | 57.237,00 |
| 14.02.2022 | 93,00 | 102,88 | 90,01 | 99,33 | 4,51% | 45.200,00 |
| 11.02.2022 | 94,00 | 103,62 | 92,50 | 95,04 | -0,14% | 43.619,00 |
| 10.02.2022 | 99,10 | 103,72 | 93,82 | 95,17 | -3,50% | 41.031,00 |