Block, Inc. Class A XYZ
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$73,53-0,52 (-0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,53 | -0,70 % | $74,33 | $74,67 | $73,19 | 5,13M |
| 2026-09-29 | $74,05 | +1,01 % | $73,29 | $74,49 | $72,86 | 5,10M |
| 2026-09-28 | $73,31 | -4,07 % | $75,31 | $75,31 | $73,23 | 5,52M |
| 2026-09-25 | $76,42 | -0,42 % | $76,51 | $77,19 | $75,40 | 3,33M |
| 2026-09-24 | $76,74 | +2,76 % | $74,58 | $76,82 | $74,42 | 3,65M |
| 2026-09-23 | $74,68 | -3,68 % | $76,67 | $76,86 | $74,36 | 5,17M |
| 2026-09-22 | $77,53 | -0,49 % | $79,22 | $79,82 | $77,06 | 3,80M |
| 2026-09-21 | $77,91 | +2,14 % | $77,29 | $78,17 | $76,37 | 3,68M |
| 2026-09-18 | $76,28 | -0,25 % | $76,55 | $76,90 | $75,86 | 5,97M |
| 2026-09-17 | $76,47 | -0,21 % | $77,51 | $78,04 | $76,46 | 2,82M |
| 2026-09-16 | $76,63 | -2,15 % | $78,46 | $78,49 | $75,78 | 4,20M |
| 2026-09-15 | $78,31 | -1,48 % | $79,33 | $80,27 | $77,87 | 3,54M |
| 2026-09-14 | $79,49 | +0,35 % | $78,92 | $80,57 | $78,54 | 3,52M |
| 2026-09-11 | $79,21 | +0,18 % | $79,46 | $80,11 | $78,81 | 2,14M |
| 2026-09-10 | $79,07 | -0,42 % | $78,25 | $79,95 | $77,70 | 3,23M |
| 2026-09-09 | $79,40 | -0,87 % | $78,90 | $80,27 | $77,75 | 4,11M |
| 2026-09-08 | $80,10 | -3,21 % | $81,59 | $82,34 | $79,97 | 3,32M |
| 2026-09-04 | $82,76 | -0,73 % | $82,51 | $83,56 | $81,88 | 2,46M |
| 2026-09-03 | $83,37 | +1,10 % | $82,34 | $84,56 | $81,85 | 3,28M |
| 2026-09-02 | $82,46 | +5,88 % | $76,96 | $83,08 | $76,96 | 5,98M |
| 2026-09-01 | $77,88 | -5,05 % | $80,26 | $80,36 | $77,63 | 5,16M |
| 2026-08-31 | $82,02 | -1,85 % | $82,58 | $83,05 | $81,07 | 6,11M |
| 2026-08-28 | $83,57 | -1,51 % | $84,86 | $85,89 | $82,99 | 3,46M |
| 2026-08-27 | $84,85 | +2,11 % | $84,00 | $86,92 | $83,48 | 5,76M |
| 2026-08-26 | $83,10 | +0,46 % | $82,00 | $83,89 | $81,95 | 3,24M |
| 2026-08-25 | $82,72 | +1,65 % | $81,81 | $82,76 | $81,00 | 2,99M |
| 2026-08-24 | $81,38 | -0,95 % | $81,00 | $83,95 | $81,00 | 4,07M |
| 2026-08-21 | $82,16 | +2,60 % | $80,04 | $82,29 | $79,27 | 6,72M |
| 2026-08-20 | $80,08 | -1,05 % | $80,95 | $81,88 | $79,37 | 2,87M |
| 2026-08-19 | $80,93 | +1,89 % | $79,76 | $81,83 | $79,38 | 3,40M |
| 2026-08-18 | $79,43 | -0,96 % | $79,19 | $81,50 | $79,05 | 3,31M |
| 2026-08-17 | $80,20 | -3,23 % | $81,63 | $81,83 | $79,96 | 3,44M |
| 2026-08-14 | $82,88 | -0,25 % | $82,87 | $83,41 | $82,39 | 4,28M |
| 2026-08-13 | $83,09 | +6,14 % | $79,09 | $83,72 | $78,92 | 5,23M |
| 2026-08-12 | $78,28 | -1,00 % | $78,58 | $79,20 | $77,23 | 4,34M |
| 2026-08-11 | $79,07 | +0,11 % | $78,82 | $79,80 | $78,24 | 3,52M |
| 2026-08-10 | $78,98 | -0,03 % | $78,51 | $79,89 | $78,36 | 4,21M |
| 2026-08-07 | $79,00 | -0,03 % | $78,96 | $80,04 | $77,92 | 6,00M |
| 2026-08-06 | $79,02 | -6,15 % | $83,76 | $83,84 | $78,50 | 11,66M |
| 2026-08-05 | $84,20 | -0,52 % | $85,29 | $86,75 | $83,67 | 8,55M |
| 2026-08-04 | $84,64 | +3,11 % | $82,11 | $84,81 | $82,08 | 4,66M |
| 2026-08-03 | $82,09 | +1,05 % | $80,74 | $82,23 | $80,74 | 4,28M |
| 2026-07-31 | $81,24 | -1,63 % | $82,23 | $83,14 | $80,36 | 4,70M |
| 2026-07-30 | $82,59 | +0,50 % | $82,09 | $82,80 | $80,82 | 3,74M |
| 2026-07-29 | $82,18 | -1,11 % | $82,22 | $84,02 | $81,68 | 4,99M |
| 2026-07-28 | $83,10 | +2,29 % | $81,96 | $83,15 | $80,61 | 4,86M |
| 2026-07-27 | $81,24 | +5,30 % | $78,98 | $81,38 | $78,80 | 4,35M |
| 2026-07-24 | $77,15 | +0,86 % | $77,00 | $78,50 | $75,98 | 3,20M |
| 2026-07-23 | $76,49 | -1,25 % | $77,66 | $77,93 | $75,73 | 5,62M |
| 2026-07-22 | $77,46 | -3,63 % | $79,40 | $79,44 | $76,99 | 3,83M |
| 2026-07-21 | $80,38 | +1,37 % | $79,62 | $81,08 | $78,91 | 3,45M |
| 2026-07-20 | $79,29 | -0,81 % | $79,34 | $80,48 | $78,18 | 4,22M |
| 2026-07-17 | $79,94 | -1,94 % | $79,20 | $80,83 | $78,96 | 4,90M |
| 2026-07-16 | $81,52 | -0,35 % | $82,11 | $82,71 | $80,67 | 4,15M |
| 2026-07-15 | $81,81 | +2,28 % | $81,35 | $84,08 | $76,41 | 10,72M |
| 2026-07-14 | $79,99 | +1,61 % | $78,66 | $80,91 | $78,21 | 4,93M |
| 2026-07-13 | $78,72 | +1,84 % | $78,07 | $79,00 | $77,06 | 3,93M |
| 2026-07-10 | $77,30 | -0,15 % | $78,50 | $79,64 | $76,93 | 3,66M |
| 2026-07-09 | $77,42 | +1,14 % | $75,96 | $77,82 | $75,71 | 3,05M |
| 2026-07-08 | $76,55 | -1,30 % | $76,55 | $76,86 | $74,76 | 4,93M |
| 2026-07-07 | $77,56 | -1,72 % | $79,19 | $80,29 | $77,21 | 4,96M |
| 2026-07-06 | $78,92 | +0,11 % | $78,86 | $79,27 | $77,47 | 3,79M |
| 2026-07-02 | $78,83 | +2,20 % | $78,45 | $81,04 | $77,66 | 5,48M |
| 2026-07-01 | $77,13 | +1,49 % | $75,58 | $77,89 | $75,11 | 5,63M |
| 2026-06-30 | $76,00 | -2,59 % | $78,94 | $78,96 | $75,28 | 7,41M |
| 2026-06-29 | $78,02 | +0,26 % | $78,49 | $79,01 | $77,23 | 7,06M |
| 2026-06-26 | $77,82 | +5,05 % | $74,25 | $77,82 | $74,20 | 11,65M |
| 2026-06-25 | $74,08 | -2,11 % | $75,41 | $75,75 | $73,68 | 5,01M |
| 2026-06-24 | $75,68 | +4,57 % | $73,00 | $77,13 | $73,00 | 6,37M |
| 2026-06-23 | $72,37 | -0,96 % | $71,51 | $73,34 | $71,50 | 4,72M |
| 2026-06-22 | $73,07 | -2,29 % | $73,77 | $75,32 | $72,54 | 5,14M |
| 2026-06-18 | $74,78 | +2,66 % | $73,76 | $75,09 | $72,40 | 8,66M |
| 2026-06-17 | $72,84 | -2,46 % | $74,29 | $76,17 | $72,70 | 6,10M |
| 2026-06-16 | $74,68 | +0,44 % | $74,47 | $75,94 | $74,19 | 6,06M |
| 2026-06-15 | $74,35 | +6,95 % | $72,09 | $74,79 | $71,89 | 9,55M |
| 2026-06-12 | $69,52 | +0,62 % | $69,75 | $70,15 | $68,68 | 4,63M |
| 2026-06-11 | $69,09 | +3,69 % | $66,40 | $69,44 | $65,46 | 5,93M |
| 2026-06-10 | $66,63 | -2,43 % | $66,81 | $68,85 | $66,16 | 3,80M |
| 2026-06-09 | $68,29 | -2,33 % | $69,51 | $70,45 | $65,77 | 5,41M |
| 2026-06-08 | $69,92 | +2,60 % | $68,29 | $70,61 | $67,90 | 5,79M |
| 2026-06-05 | $68,15 | -3,87 % | $70,18 | $70,32 | $67,63 | 4,89M |
| 2026-06-04 | $70,89 | +1,56 % | $70,81 | $72,54 | $70,55 | 4,57M |
| 2026-06-03 | $69,80 | -5,87 % | $73,39 | $73,52 | $69,40 | 7,21M |
| 2026-06-02 | $74,15 | -2,56 % | $76,31 | $76,49 | $73,93 | 4,90M |
| 2026-06-01 | $76,10 | +0,50 % | $76,35 | $77,62 | $75,53 | 7,92M |
| 2026-05-29 | $75,72 | +1,84 % | $74,97 | $76,66 | $74,19 | 7,38M |
| 2026-05-28 | $74,35 | +4,10 % | $70,86 | $74,49 | $70,06 | 6,63M |
| 2026-05-27 | $71,42 | +3,25 % | $69,91 | $72,56 | $69,63 | 6,36M |
| 2026-05-26 | $69,17 | +1,60 % | $68,67 | $69,35 | $67,55 | 5,08M |
| 2026-05-22 | $68,08 | -0,83 % | $68,11 | $69,00 | $67,08 | 5,63M |