Deutsche Märkte geschlossen

Block, Inc. (SQ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,26+0,51 (+0,71%)
Börsenschluss: 04:01PM EDT
72,22 -0,04 (-0,06%)
Nachbörse: 08:00PM EDT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2022118,63120,61111,53114,04114,0426.703.200
01. Feb. 2022128,50130,73121,05127,61127,6117.461.900
31. Jan. 2022112,86122,32112,68122,29122,2914.374.000
28. Jan. 2022104,95111,18101,75110,38110,3816.820.300
27. Jan. 2022107,84111,12103,73105,64105,6421.500.700
26. Jan. 2022119,01121,91110,60111,00111,0015.188.000
25. Jan. 2022114,05118,99109,56115,30115,3016.983.700
24. Jan. 2022113,50117,46102,00117,30117,3030.462.000
21. Jan. 2022125,89127,61117,81118,10118,1014.992.600
20. Jan. 2022128,22135,70127,08127,58127,5813.835.500
19. Jan. 2022129,01132,74127,25128,14128,1425.601.900
18. Jan. 2022130,03137,09128,23130,00130,0014.192.100
14. Jan. 2022135,00138,66129,31133,29133,2919.694.000
13. Jan. 2022147,47148,35136,10136,95136,9510.133.100
12. Jan. 2022150,70152,70145,34145,47145,479.341.600
11. Jan. 2022142,19151,50141,84148,43148,4310.880.700
10. Jan. 2022139,65144,62133,13144,48144,4815.594.400
07. Jan. 2022143,25148,52141,19141,54141,549.426.000
06. Jan. 2022140,62148,36138,09144,66144,6616.244.200
05. Jan. 2022155,00156,45143,31143,49143,4917.546.200
04. Jan. 2022163,50163,89151,02156,33156,3314.768.500
03. Jan. 2022162,87165,20159,31164,03164,037.315.700
31. Dez. 2021164,00165,33161,39161,51161,516.448.500
30. Dez. 2021161,56168,63161,27165,34165,346.656.700
29. Dez. 2021164,10164,90158,50161,85161,857.021.900
28. Dez. 2021168,50169,24162,88163,67163,676.570.500
27. Dez. 2021168,15171,40167,50168,48168,485.468.500
23. Dez. 2021166,36168,80164,59167,71167,716.668.600
22. Dez. 2021167,08171,84164,76167,38167,387.471.000
21. Dez. 2021160,87171,89159,41170,47170,4710.771.000
20. Dez. 2021162,99163,57157,57158,30158,309.387.800
17. Dez. 2021161,07168,87158,38167,06167,0612.713.700
16. Dez. 2021175,26176,91163,85165,88165,8810.913.700
15. Dez. 2021169,95174,96162,96173,80173,8011.626.500
14. Dez. 2021170,30175,90168,61170,72170,728.982.800
13. Dez. 2021179,11181,10171,81175,44175,4410.548.000
10. Dez. 2021187,51189,87179,69181,32181,327.956.400
09. Dez. 2021191,51194,53185,40186,75186,756.251.300
08. Dez. 2021190,00195,28185,80194,78194,788.883.700
07. Dez. 2021187,98192,89187,17189,51189,5110.652.900
06. Dez. 2021176,87180,17170,75179,72179,7211.654.100
03. Dez. 2021192,66192,89174,34181,31181,3119.166.000
02. Dez. 2021191,18195,52185,28192,15192,1516.858.600
01. Dez. 2021210,19211,61193,93194,50194,5013.324.300
30. Nov. 2021214,88217,75206,00208,33208,3310.092.500
29. Nov. 2021220,46220,60209,05212,87212,875.575.400
26. Nov. 2021211,01215,65209,27212,08212,083.687.200
24. Nov. 2021207,31217,09207,31215,65215,656.910.300
23. Nov. 2021209,86214,70205,41210,55210,559.829.700
22. Nov. 2021222,71224,57205,28211,31211,3115.737.600
19. Nov. 2021228,63229,99224,09225,14225,147.442.300
18. Nov. 2021234,69237,82228,11230,35230,355.396.100
17. Nov. 2021238,85241,50229,69231,85231,855.185.100
16. Nov. 2021231,30238,90230,40238,47238,475.690.800
15. Nov. 2021229,00238,60228,80233,02233,026.501.800
12. Nov. 2021228,20229,76226,51227,30227,305.669.000
11. Nov. 2021231,01231,22225,65226,51226,514.699.500
10. Nov. 2021230,00234,69225,25227,21227,217.326.800
09. Nov. 2021238,40240,90229,72230,78230,787.280.600
08. Nov. 2021237,99241,42234,15236,77236,777.458.700
05. Nov. 2021247,64255,95237,08237,38237,3815.228.000
04. Nov. 2021252,64253,32244,55247,46247,4610.195.300
03. Nov. 2021249,40252,82248,23252,48252,484.205.600
02. Nov. 2021253,04255,22247,40249,01249,015.465.900
01. Nov. 2021255,12255,54251,12255,04255,044.426.600
29. Okt. 2021258,16258,75253,98254,50254,504.093.800
28. Okt. 2021257,19261,61254,66261,33261,334.912.900
27. Okt. 2021261,92262,31252,28253,02253,026.305.700
26. Okt. 2021263,03270,16259,06263,39263,397.089.500
25. Okt. 2021252,55262,41252,53262,00262,005.747.700
22. Okt. 2021259,88262,00251,94253,06253,067.656.200
21. Okt. 2021255,54265,65253,60265,08265,087.003.100
20. Okt. 2021257,89260,38253,02255,35255,354.695.100
19. Okt. 2021253,94256,97251,81254,41254,415.248.600
18. Okt. 2021247,45253,60244,16252,20252,206.911.100
15. Okt. 2021250,00250,46246,51249,00249,004.673.500
14. Okt. 2021248,12251,34247,10247,41247,416.747.800
13. Okt. 2021239,30243,53238,67242,73242,735.422.800
12. Okt. 2021237,75240,32234,08237,41237,415.800.300
11. Okt. 2021238,49240,72232,00232,33232,337.632.300
08. Okt. 2021249,30251,44238,12238,49238,498.488.300
07. Okt. 2021246,09251,65244,92249,16249,169.170.900
06. Okt. 2021231,97241,00231,33239,12239,127.079.600
05. Okt. 2021226,91239,14226,26235,98235,989.928.200
04. Okt. 2021235,61236,29222,92226,25226,2512.376.700
01. Okt. 2021239,44242,05236,88239,29239,295.934.600
30. Sept. 2021236,69243,27236,27239,84239,845.464.100
29. Sept. 2021245,52246,24235,22236,04236,047.323.700
28. Sept. 2021252,51252,85241,62242,70242,7011.052.200
27. Sept. 2021258,10259,86255,79258,11258,114.683.200
24. Sept. 2021263,99264,97257,91262,50262,506.958.900
23. Sept. 2021263,49268,17262,70266,72266,727.837.900
22. Sept. 2021253,00261,79252,29261,07261,076.271.000
21. Sept. 2021252,82254,10249,83251,30251,304.658.700
20. Sept. 2021245,33251,72244,61250,23250,235.861.500
17. Sept. 2021256,06257,27252,38255,79255,795.564.700
16. Sept. 2021248,80255,49247,48255,09255,095.795.100
15. Sept. 2021247,73248,90245,07248,80248,804.092.200
14. Sept. 2021249,10253,42245,68247,05247,054.940.400
13. Sept. 2021248,74248,84237,91246,68246,687.879.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...