Tradegate Exchange

Block Inc. Class A

321

263

89,66

Date	Heure	Volume	Volume de transactions	Cours
22/11/2024	13:02:08,774	150		89,66
			150	89,66
			150	89,66
22/11/2024	13:01:57,097	20		89,78
			20	89,78
			20	89,78
22/11/2024	13:01:30,740	100		89,76
			100	89,76
			100	89,76
22/11/2024	13:00:59,913	11		89,80
			11	89,80
			11	89,80
22/11/2024	13:00:26,890	60		89,81
			60	89,81
			60	89,81
22/11/2024	12:59:25,597	50		89,92
			50	89,92
			50	89,92
22/11/2024	12:55:36,472	23		90,04
			23	90,04
			4	90,04
			1	90,04
			18	90,04
22/11/2024	12:54:38,114	50		89,95
			50	89,95
			50	89,95
22/11/2024	12:54:29,305	50		89,95
			50	89,95
			50	89,95
22/11/2024	12:54:03,389	25		89,94
			25	89,94
			25	89,94
22/11/2024	12:53:44,970	10		89,94
			10	89,94
			10	89,94
22/11/2024	12:52:47,419	20		89,94
			20	89,94
			20	89,94
22/11/2024	12:52:43,955	34		89,94
			34	89,94
			34	89,94
22/11/2024	12:49:48,178	25		89,70
			25	89,70
			25	89,70
22/11/2024	12:46:58,795	5		89,53
			5	89,53
			5	89,53
22/11/2024	12:45:59,780	12		89,94
			12	89,94
			12	89,94
22/11/2024	12:43:55,871	5		89,94
			5	89,94
			5	89,94
22/11/2024	12:37:15,917	6		89,91
			6	89,91
			6	89,91
22/11/2024	12:37:08,546	10		89,94
			10	89,94
			10	89,94
22/11/2024	12:36:08,967	100		89,92
			100	89,92
			100	89,92
22/11/2024	12:36:04,247	80		89,91
			80	89,91
			80	89,91
22/11/2024	12:35:55,460	2		89,91
			2	89,91
			2	89,91
22/11/2024	12:32:48,790	55		89,91
			55	89,91
			55	89,91
22/11/2024	12:31:01,488	12		89,91
			12	89,91
			12	89,91
22/11/2024	12:29:58,281	10		89,80
			10	89,80
			10	89,80
22/11/2024	12:27:23,810	2		89,91
			2	89,91
			2	89,91
22/11/2024	12:27:07,585	25		89,91
			25	89,91
			25	89,91
22/11/2024	12:26:59,146	11		89,91
			11	89,91
			11	89,91
22/11/2024	12:26:05,619	75		89,91
			75	89,91
			75	89,91
22/11/2024	12:24:11,410	10		89,52
			10	89,52
			10	89,52
22/11/2024	12:23:44,258	15		89,83
			15	89,83
			15	89,83
22/11/2024	12:23:32,724	232		89,85
			232	89,85
			232	89,85
22/11/2024	12:23:23,928	100		89,90
			100	89,90
			100	89,90
22/11/2024	12:23:16,386	4		89,90
			4	89,90
			4	89,90
22/11/2024	12:20:42,340	70		89,90
			70	89,90
			70	89,90
22/11/2024	12:18:22,401	70		89,51
			70	89,51
			55	89,51
			15	89,51
22/11/2024	12:17:58,817	25		89,87
			25	89,87
			25	89,87
22/11/2024	12:13:20,253	60		89,89
			60	89,89
			60	89,89
22/11/2024	12:11:03,632	6		89,89
			6	89,89
			6	89,89
22/11/2024	12:07:42,276	20		89,89
			20	89,89
			20	89,89
22/11/2024	12:06:19,985	11		89,80
			11	89,80
			11	89,80
22/11/2024	12:06:12,989	15		89,89
			15	89,89
			15	89,89
22/11/2024	12:05:45,970	5		89,89
			5	89,89
			5	89,89
22/11/2024	12:04:36,143	7		89,89
			7	89,89
			7	89,89
22/11/2024	12:03:16,827	60		89,89
			60	89,89
			60	89,89
22/11/2024	12:02:44,928	5		89,89
			5	89,89
			5	89,89
22/11/2024	11:59:47,705	20		89,84
			20	89,84
			20	89,84
22/11/2024	11:59:00,259	11		89,84
			11	89,84
			11	89,84
22/11/2024	11:56:46,290	5		89,84
			5	89,84
			5	89,84
22/11/2024	11:56:15,177	1		89,84
			1	89,84
			1	89,84
22/11/2024	11:53:56,868	40		89,88
			40	89,88
			40	89,88
22/11/2024	11:52:55,278	80		89,84
			80	89,84
			80	89,84
22/11/2024	11:49:43,425	1		89,55
			1	89,55
			1	89,55
22/11/2024	11:44:37,181	4		89,57
			4	89,57
			4	89,57
22/11/2024	11:44:08,789	3		89,59
			3	89,59
			3	89,59
22/11/2024	11:44:04,797	7		89,59
			7	89,59
			7	89,59
22/11/2024	11:43:18,396	10		89,59
			10	89,59
			10	89,59
22/11/2024	11:41:49,456	56		89,19
			56	89,19
			56	89,19
22/11/2024	11:41:15,997	30		89,57
			30	89,57
			30	89,57
22/11/2024	11:40:28,203	47		89,58
			47	89,58
			47	89,58
22/11/2024	11:40:15,594	33		89,56
			33	89,56
			33	89,56
22/11/2024	11:39:35,581	5		89,57
			5	89,57
			5	89,57
22/11/2024	11:39:27,318	100		89,55
			100	89,55
			100	89,55
22/11/2024	11:38:52,675	1		89,55
			1	89,55
			1	89,55
22/11/2024	11:31:27,301	10		89,60
			10	89,60
			10	89,60
22/11/2024	11:27:16,872	15		89,66
			15	89,66
			15	89,66
22/11/2024	11:26:55,289	3		89,66
			3	89,66
			3	89,66
22/11/2024	11:26:36,331	33		89,66
			33	89,66
			33	89,66
22/11/2024	11:26:00,950	10		89,66
			10	89,66
			10	89,66
22/11/2024	11:24:21,716	95		89,31
			95	89,31
			95	89,31
22/11/2024	11:20:58,920	6		89,36
			6	89,36
			6	89,36
22/11/2024	11:17:37,372	15		89,61
			15	89,61
			15	89,61
22/11/2024	11:09:39,302	4		89,77
			4	89,77
			4	89,77
22/11/2024	11:08:13,256	6		89,79
			6	89,79
			6	89,79
22/11/2024	11:07:41,244	33		89,85
			33	89,85
			33	89,85
22/11/2024	10:56:55,152	1		89,59
			1	89,59
			1	89,59
22/11/2024	10:49:39,851	15		89,65
			15	89,65
			15	89,65
22/11/2024	10:45:20,467	39		89,15
			39	89,15
			39	89,15
22/11/2024	10:44:17,763	6		89,63
			6	89,63
			6	89,63
22/11/2024	10:43:07,962	50		89,68
			50	89,68
			50	89,68
22/11/2024	10:37:54,423	30		89,74
			30	89,74
			30	89,74
22/11/2024	10:37:24,378	44		89,74
			44	89,74
			44	89,74
22/11/2024	10:36:43,040	11		89,74
			11	89,74
			11	89,74
22/11/2024	10:36:31,069	22		89,74
			22	89,74
			22	89,74
22/11/2024	10:31:01,503	50		89,80
			50	89,80
			50	89,80
22/11/2024	10:30:00,289	100		89,33
			100	89,33
			100	89,33
22/11/2024	10:29:22,677	60		89,17
			60	89,17
			60	89,17
22/11/2024	10:28:41,079	125		89,50
			125	89,50
			125	89,50
22/11/2024	10:28:29,393	100		89,44
			100	89,44
			100	89,44
22/11/2024	10:27:54,354	10		89,45
			10	89,45
			10	89,45
22/11/2024	10:27:30,059	11		89,50
			11	89,50
			11	89,50
22/11/2024	10:27:12,445	56		89,51
			56	89,51
			56	89,51
22/11/2024	10:27:10,973	56		89,51
			56	89,51
			56	89,51
22/11/2024	10:27:09,561	56		89,51
			56	89,51
			56	89,51
22/11/2024	10:27:05,776	75		89,68
			75	89,68
			75	89,68
22/11/2024	10:26:15,721	1		90,10
			1	90,10
			1	90,10
22/11/2024	10:23:01,022	3		89,59
			3	89,59
			3	89,59
22/11/2024	10:22:56,946	1		89,62
			1	89,62
			1	89,62
22/11/2024	10:22:09,415	3		89,59
			3	89,59
			3	89,59
22/11/2024	10:21:33,376	29		89,55
			29	89,55
			29	89,55
22/11/2024	10:21:31,384	30		89,55
			30	89,55
			30	89,55
22/11/2024	10:20:26,861	85		89,63
			85	89,63
			85	89,63
22/11/2024	10:20:23,986	3		89,63
			3	89,63
			3	89,63
22/11/2024	10:20:13,216	50		89,61
			50	89,61
			50	89,61
22/11/2024	10:19:56,104	5		89,59
			5	89,59
			5	89,59
22/11/2024	10:19:09,888	4		89,59
			4	89,59
			4	89,59
22/11/2024	10:18:35,221	6		89,65
			6	89,65
			6	89,65
22/11/2024	10:17:28,535	30		89,49
			30	89,49
			30	89,49
22/11/2024	10:16:56,698	22		89,70
			22	89,70
			22	89,70
22/11/2024	10:16:26,589	12		89,83
			12	89,83
			12	89,83
22/11/2024	10:15:49,797	10		89,89
			10	89,89
			10	89,89
22/11/2024	10:15:17,189	559		90,00
			10	90,00
			50	90,00
			31	90,00
			320	90,00
			3	90,00
			559	90,00
			20	90,00
			50	90,00
			10	90,00
			15	90,00
			15	90,00
			35	90,00
22/11/2024	10:15:07,432	28		89,96
			16	89,96
			12	89,96
			28	89,96
22/11/2024	10:14:36,609	100		89,95
			100	89,95
			100	89,95
22/11/2024	10:14:08,450	44		90,00
			10	90,00
			6	90,00
			28	90,00
			44	90,00
22/11/2024	10:14:00,249	56		89,95
			56	89,95
			56	89,95
22/11/2024	10:13:56,453	21		89,95
			21	89,95
			21	89,95
22/11/2024	10:13:46,221	330		89,89
			330	89,89
			330	89,89
22/11/2024	10:13:09,539	15		89,88
			15	89,88
			15	89,88
22/11/2024	10:12:46,045	80		89,88
			80	89,88
			80	89,88
22/11/2024	10:09:47,105	225		89,88
			225	89,88
			225	89,88
22/11/2024	10:09:42,598	100		89,88
			100	89,88
			25	89,88
			75	89,88
22/11/2024	10:09:29,051	100		89,88
			100	89,88
			100	89,88
22/11/2024	10:08:09,396	100		89,80
			100	89,80
			100	89,80
22/11/2024	10:05:16,301	100		89,29
			100	89,29
			100	89,29
22/11/2024	10:04:48,973	17		89,82
			17	89,82
			17	89,82
22/11/2024	10:04:35,173	40		89,85
			40	89,85
			40	89,85
22/11/2024	10:03:45,236	100		89,88
			100	89,88
			100	89,88
22/11/2024	10:01:52,524	100		89,62
			100	89,62
			100	89,62
22/11/2024	10:00:50,366	28		89,88
			28	89,88
			28	89,88
22/11/2024	10:00:49,484	100		89,88
			100	89,88
			100	89,88
22/11/2024	09:58:48,078	100		89,41
			100	89,41
			100	89,41
22/11/2024	09:58:30,494	277		89,80
			222	89,80
			55	89,80
			277	89,80
22/11/2024	09:58:23,501	100		89,81
			100	89,81
			100	89,81
22/11/2024	09:56:09,872	11		89,86
			11	89,86
			11	89,86
22/11/2024	09:56:00,012	2		89,85
			2	89,85
			2	89,85
22/11/2024	09:55:48,659	14		89,86
			14	89,86
			14	89,86
22/11/2024	09:55:38,268	4		89,86
			4	89,86
			4	89,86
22/11/2024	09:55:06,850	70		89,86
			70	89,86
			70	89,86
22/11/2024	09:54:10,249	5		89,85
			5	89,85
			5	89,85
22/11/2024	09:53:57,951	20		89,85
			20	89,85
			20	89,85
22/11/2024	09:52:08,553	50		89,74
			50	89,74
			50	89,74
22/11/2024	09:51:51,325	100		89,74
			100	89,74
			100	89,74
22/11/2024	09:51:25,884	15		89,73
			15	89,73
			15	89,73
22/11/2024	09:46:33,858	55		89,41
			55	89,41
			55	89,41
22/11/2024	09:43:38,505	30		89,41
			30	89,41
			30	89,41
22/11/2024	09:42:44,959	100		89,41
			100	89,41
			100	89,41
22/11/2024	09:40:56,978	22		89,41
			22	89,41
			22	89,41
22/11/2024	09:40:21,058	11		89,43
			11	89,43
			11	89,43
22/11/2024	09:35:53,088	100		89,50
			100	89,50
			100	89,50
22/11/2024	09:35:12,037	4		89,49
			4	89,49
			4	89,49
22/11/2024	09:33:37,083	6		89,48
			6	89,48
			6	89,48
22/11/2024	09:33:25,156	10		89,01
			10	89,01
			10	89,01
22/11/2024	09:31:59,703	15		89,49
			15	89,49
			15	89,49
22/11/2024	09:31:21,207	7		89,51
			7	89,51
			7	89,51
22/11/2024	09:31:17,706	125		89,67
			125	89,67
			125	89,67
22/11/2024	09:31:02,671	100		89,67
			100	89,67
			100	89,67
22/11/2024	09:30:15,597	2		89,01
			2	89,01
			2	89,01
22/11/2024	09:30:01,045	20		89,63
			20	89,63
			20	89,63
22/11/2024	09:29:41,387	6		89,60
			6	89,60
			6	89,60
22/11/2024	09:29:13,322	6		89,58
			6	89,58
			6	89,58
22/11/2024	09:28:00,594	56		89,52
			56	89,52
			56	89,52
22/11/2024	09:24:33,643	5		89,55
			5	89,55
			5	89,55
22/11/2024	09:21:46,348	9		89,46
			9	89,46
			9	89,46
22/11/2024	09:20:57,964	5		89,01
			5	89,01
			5	89,01
22/11/2024	09:20:57,474	5		89,44
			5	89,44
			5	89,44
22/11/2024	09:20:15,714	50		89,41
			50	89,41
			50	89,41
22/11/2024	09:20:07,868	8		89,49
			8	89,49
			8	89,49
22/11/2024	09:19:30,710	25		89,49
			25	89,49
			25	89,49
22/11/2024	09:18:52,607	16		89,01
			16	89,01
			16	89,01
22/11/2024	09:18:43,911	20		89,49
			20	89,49
			20	89,49
22/11/2024	09:17:58,654	35		89,57
			35	89,57
			35	89,57
22/11/2024	09:11:23,325	4		88,98
			4	88,98
			4	88,98
22/11/2024	09:09:55,735	10		88,91
			10	88,91
			10	88,91
22/11/2024	09:09:25,661	12		88,98
			12	88,98
			12	88,98
22/11/2024	09:09:08,327	15		89,00
			15	89,00
			15	89,00
22/11/2024	09:08:45,722	50		89,01
			50	89,01
			50	89,01
22/11/2024	09:08:43,440	50		89,01
			50	89,01
			50	89,01
22/11/2024	09:05:23,853	10		89,20
			10	89,20
			10	89,20
22/11/2024	09:05:02,768	200		88,91
			200	88,91
			200	88,91
22/11/2024	09:04:21,684	10		89,25
			10	89,25
			10	89,25
22/11/2024	09:04:00,006	90		89,20
			90	89,20
			90	89,20
22/11/2024	09:03:52,664	20		89,20
			20	89,20
			20	89,20
22/11/2024	09:03:31,544	120		89,20
			120	89,20
			120	89,20
22/11/2024	09:01:08,781	15		89,20
			15	89,20
			15	89,20
22/11/2024	09:00:55,282	100		89,20
			100	89,20
			100	89,20
22/11/2024	09:00:03,001	1		89,20
			1	89,20
			1	89,20
22/11/2024	08:59:27,109	200		88,90
			200	88,90
			200	88,90
22/11/2024	08:59:15,785	8		89,35
			8	89,35
			8	89,35
22/11/2024	08:58:54,461	72		89,00
			72	89,00
			72	89,00
22/11/2024	08:58:50,681	13		89,10
			13	89,10
			13	89,10
22/11/2024	08:58:44,581	50		89,11
			50	89,11
			50	89,11
22/11/2024	08:58:06,723	2		89,50
			2	89,50
			2	89,50
22/11/2024	08:57:13,504	150		89,50
			150	89,50
			150	89,50
22/11/2024	08:56:30,856	2		89,50
			2	89,50
			2	89,50
22/11/2024	08:52:25,532	20		89,50
			20	89,50
			20	89,50
22/11/2024	08:50:29,265	5		89,01
			5	89,01
			5	89,01
22/11/2024	08:47:06,486	6		89,39
			6	89,39
			6	89,39
22/11/2024	08:44:13,899	77		89,00
			77	89,00
			77	89,00
22/11/2024	08:43:05,669	8		89,50
			8	89,50
			8	89,50
22/11/2024	08:43:04,974	10		89,50
			10	89,50
			10	89,50
22/11/2024	08:42:44,648	69		89,00
			69	89,00
			69	89,00
22/11/2024	08:41:29,696	200		89,20
			200	89,20
			200	89,20
22/11/2024	08:41:29,180	113		89,20
			4	89,20
			54	89,20
			113	89,20
			5	89,20
			50	89,20
22/11/2024	08:41:29,111	56		89,56
			56	89,56
			56	89,56
22/11/2024	08:39:53,067	20		89,69
			20	89,69
			20	89,69
22/11/2024	08:37:25,978	5		89,69
			5	89,69
			5	89,69
22/11/2024	08:36:37,712	56		89,31
			56	89,31
			56	89,31
22/11/2024	08:36:35,716	56		89,31
			56	89,31
			56	89,31
22/11/2024	08:36:35,317	120		89,69
			120	89,69
			120	89,69
22/11/2024	08:35:49,302	35		89,69
			35	89,69
			35	89,69
22/11/2024	08:35:07,875	20		89,69
			20	89,69
			20	89,69
22/11/2024	08:34:17,676	50		89,69
			50	89,69
			50	89,69
22/11/2024	08:34:06,305	80		89,40
			80	89,40
			80	89,40
22/11/2024	08:33:50,201	5		89,41
			5	89,41
			5	89,41
22/11/2024	08:32:57,996	80		89,41
			80	89,41
			80	89,41
22/11/2024	08:32:57,607	12		89,60
			12	89,60
			12	89,60
22/11/2024	08:30:38,215	4		89,40
			4	89,40
			4	89,40
22/11/2024	08:30:26,744	10		89,55
			10	89,55
			10	89,55
22/11/2024	08:29:22,221	10		89,44
			10	89,44
			10	89,44
22/11/2024	08:25:22,468	10		89,25
			10	89,25
			10	89,25
22/11/2024	08:24:42,034	50		89,55
			50	89,55
			50	89,55
22/11/2024	08:24:10,907	150		89,45
			150	89,45
			150	89,45
22/11/2024	08:23:21,234	10		89,45
			10	89,45
			10	89,45
22/11/2024	08:22:50,008	17		89,30
			17	89,30
			17	89,30
22/11/2024	08:22:40,238	25		89,30
			25	89,30
			25	89,30
22/11/2024	08:21:46,305	640		89,10
			640	89,10
			640	89,10
22/11/2024	08:21:45,913	50		89,50
			50	89,50
			50	89,50
22/11/2024	08:21:33,282	150		89,40
			150	89,40
			150	89,40
22/11/2024	08:20:03,630	30		89,30
			30	89,30
			30	89,30
22/11/2024	08:19:44,427	257		89,00
			200	89,00
			257	89,00
			12	89,00
			15	89,00
			25	89,00
			5	89,00
22/11/2024	08:19:34,605	640		89,01
			640	89,01
			640	89,01
22/11/2024	08:19:20,747	150		89,30
			150	89,30
			150	89,30
22/11/2024	08:19:18,778	200		89,50
			200	89,50
			200	89,50
22/11/2024	08:19:05,015	25		89,49
			25	89,49
			25	89,49
22/11/2024	08:17:10,373	25		89,49
			25	89,49
			25	89,49
22/11/2024	08:14:30,808	5		89,49
			5	89,49
			5	89,49
22/11/2024	08:13:57,737	10		89,49
			10	89,49
			10	89,49
22/11/2024	08:08:41,774	50		89,70
			50	89,70
			50	89,70
22/11/2024	08:08:02,553	6		89,70
			6	89,70
			6	89,70
22/11/2024	08:07:32,616	3		89,70
			3	89,70
			3	89,70
22/11/2024	08:07:28,104	45		89,70
			45	89,70
			45	89,70
22/11/2024	08:07:13,749	3		89,01
			3	89,01
			3	89,01
22/11/2024	08:07:11,302	150		89,01
			150	89,01
			150	89,01
22/11/2024	08:07:02,289	150		89,01
			150	89,01
			150	89,01
22/11/2024	08:06:59,144	150		89,01
			150	89,01
			150	89,01
22/11/2024	08:06:57,776	100		89,70
			100	89,70
			100	89,70
22/11/2024	08:06:57,187	150		89,01
			150	89,01
			150	89,01
22/11/2024	08:06:48,380	50		89,41
			50	89,41
			50	89,41
22/11/2024	08:06:44,267	566		89,41
			2	89,41
			566	89,41
			564	89,41
22/11/2024	08:06:38,015	150		89,42
			150	89,42
			150	89,42
22/11/2024	08:06:18,756	150		89,42
			150	89,42
			150	89,42
22/11/2024	08:06:11,797	10		89,49
			10	89,49
			10	89,49
22/11/2024	08:05:59,393	150		89,50
			150	89,50
			150	89,50
22/11/2024	08:05:47,504	5		89,80
			5	89,80
			5	89,80
22/11/2024	08:05:46,598	112		89,50
			112	89,50
			85	89,50
			22	89,50
			5	89,50
22/11/2024	08:05:19,978	56		89,81
			56	89,81
			56	89,81
22/11/2024	08:05:13,669	70		89,90
			1	89,90
			70	89,90
			30	89,90
			8	89,90
			31	89,90
22/11/2024	08:04:43,873	649		89,90
			321	89,90
			10	89,90
			2	89,90
			24	89,90
			100	89,90
			23	89,90
			169	89,90
			7	89,90
			642	89,90
22/11/2024	08:04:29,279	270		89,75
			70	89,75
			200	89,75
			270	89,75
22/11/2024	08:03:57,278	110		89,70
			110	89,70
			40	89,70
			70	89,70
22/11/2024	08:02:31,075	155		89,50
			15	89,50
			70	89,50
			70	89,50
			155	89,50
22/11/2024	08:00:33,719	518		89,30
			2	89,30
			11	89,30
			5	89,30
			150	89,30
			11	89,30
			9	89,30
			112	89,30
			12	89,30
			3	89,30
			70	89,30
			250	89,30
			2	89,30
			60	89,30
			25	89,30
			20	89,30
			144	89,30
			150	89,30

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

MicroStrategy Inc.

Achat: 403,80 / Vente: 404,90
Volume: 239 906
+6,50%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/11/2024 @ 13:02:56

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)