55,150$
0,38%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 54,96 | 55,34 | 54,63 | 55,15 | 0,38% | 1.212.394,00 |
| 06.08.2025 | 54,47 | 55,19 | 54,47 | 54,94 | 0,55% | 945.121,00 |
| 05.08.2025 | 54,59 | 55,13 | 54,17 | 54,64 | -0,62% | 889.218,00 |
| 04.08.2025 | 54,94 | 55,40 | 54,49 | 54,98 | 0,92% | 912.650,00 |
| 01.08.2025 | 54,87 | 54,87 | 53,68 | 54,48 | 0,26% | 1.081.659,00 |
| 31.07.2025 | 54,66 | 55,43 | 54,32 | 54,34 | -0,80% | 943.302,00 |
| 30.07.2025 | 55,29 | 55,53 | 54,57 | 54,78 | -0,45% | 925.727,00 |
| 29.07.2025 | 55,78 | 55,85 | 54,69 | 55,03 | -1,01% | 797.757,00 |
| 28.07.2025 | 55,57 | 55,91 | 55,15 | 55,59 | -0,47% | 955.791,00 |
| 25.07.2025 | 56,51 | 56,51 | 55,66 | 55,85 | -0,68% | 915.962,00 |
| 24.07.2025 | 56,18 | 56,76 | 56,03 | 56,23 | -0,72% | 948.783,00 |
| 23.07.2025 | 55,65 | 56,76 | 55,64 | 56,64 | 0,93% | 899.208,00 |
| 22.07.2025 | 55,62 | 56,35 | 55,58 | 56,12 | 1,21% | 1.004.794,00 |
| 21.07.2025 | 55,39 | 55,75 | 55,12 | 55,45 | 0,02% | 808.497,00 |
| 18.07.2025 | 55,60 | 55,97 | 55,27 | 55,44 | -0,09% | 565.907,00 |
| 17.07.2025 | 55,75 | 56,35 | 55,37 | 55,49 | -0,34% | 991.632,00 |
| 16.07.2025 | 55,26 | 55,81 | 54,96 | 55,68 | 1,44% | 848.111,00 |
| 15.07.2025 | 55,91 | 55,91 | 54,86 | 54,89 | -1,95% | 800.015,00 |
| 14.07.2025 | 56,10 | 56,30 | 55,51 | 55,98 | -0,27% | 962.488,00 |
| 11.07.2025 | 56,94 | 57,08 | 56,04 | 56,13 | -1,11% | 846.533,00 |
| 10.07.2025 | 55,56 | 57,55 | 55,55 | 56,76 | 2,07% | 1.920.718,00 |
| 09.07.2025 | 55,28 | 55,70 | 54,91 | 55,61 | 0,60% | 965.518,00 |
| 08.07.2025 | 54,96 | 55,58 | 54,46 | 55,28 | 0,45% | 1.616.460,00 |
| 07.07.2025 | 55,99 | 56,10 | 54,77 | 55,03 | -1,94% | 1.078.575,00 |
| 03.07.2025 | 56,05 | 56,41 | 55,84 | 56,12 | 0,39% | 522.877,00 |
| 02.07.2025 | 55,43 | 56,05 | 55,12 | 55,90 | 0,22% | 1.222.550,00 |
| 01.07.2025 | 54,96 | 55,88 | 54,61 | 55,78 | 1,62% | 1.471.414,00 |
| 30.06.2025 | 54,85 | 54,92 | 54,15 | 54,89 | 0,35% | 1.357.558,00 |
| 27.06.2025 | 54,36 | 55,43 | 54,28 | 54,70 | 0,70% | 2.575.339,00 |
| 26.06.2025 | 54,57 | 54,67 | 54,03 | 54,32 | -0,39% | 1.212.042,00 |
| 25.06.2025 | 54,76 | 54,95 | 54,31 | 54,53 | -0,71% | 894.338,00 |
| 24.06.2025 | 55,56 | 55,61 | 54,30 | 54,92 | -0,74% | 1.119.425,00 |
| 23.06.2025 | 55,27 | 56,17 | 55,16 | 55,33 | 0,82% | 1.121.240,00 |
| 20.06.2025 | 55,24 | 55,48 | 54,47 | 54,88 | -0,44% | 1.992.382,00 |
| 18.06.2025 | 55,10 | 55,35 | 54,63 | 55,12 | 0,04% | 896.802,00 |
| 17.06.2025 | 54,84 | 55,40 | 54,44 | 55,10 | 0,46% | 1.088.908,00 |
| 16.06.2025 | 56,12 | 56,12 | 54,45 | 54,85 | -1,68% | 1.163.813,00 |
| 13.06.2025 | 55,89 | 56,14 | 55,53 | 55,79 | -0,50% | 1.111.393,00 |
| 12.06.2025 | 55,15 | 56,09 | 54,80 | 56,07 | 2,04% | 1.164.806,00 |
| 11.06.2025 | 55,02 | 55,45 | 54,72 | 54,95 | -0,02% | 959.837,00 |
| 10.06.2025 | 56,31 | 56,51 | 54,82 | 54,96 | -2,22% | 1.230.110,00 |
| 09.06.2025 | 57,96 | 58,21 | 56,15 | 56,21 | -3,50% | 1.141.823,00 |
| 06.06.2025 | 58,24 | 58,38 | 57,67 | 58,25 | 0,87% | 1.048.506,00 |
| 05.06.2025 | 58,34 | 58,34 | 57,47 | 57,75 | -0,88% | 991.722,00 |
| 04.06.2025 | 58,43 | 58,81 | 57,84 | 58,26 | -1,10% | 1.024.510,00 |
| 03.06.2025 | 58,29 | 59,05 | 58,00 | 58,91 | 0,72% | 1.461.810,00 |
| 02.06.2025 | 56,61 | 58,54 | 56,55 | 58,49 | 2,70% | 1.387.375,00 |
| 30.05.2025 | 56,88 | 57,00 | 56,42 | 56,95 | 0,23% | 1.606.415,00 |
| 29.05.2025 | 56,43 | 56,89 | 55,76 | 56,82 | 1,10% | 917.750,00 |
| 28.05.2025 | 57,09 | 57,24 | 56,01 | 56,20 | -1,85% | 1.009.563,00 |
| 27.05.2025 | 58,06 | 58,37 | 56,94 | 57,26 | -0,87% | 1.412.914,00 |
| 23.05.2025 | 57,73 | 58,01 | 57,17 | 57,76 | 0,28% | 891.608,00 |
| 22.05.2025 | 58,18 | 58,32 | 57,53 | 57,60 | -0,98% | 1.108.651,00 |
| 21.05.2025 | 58,00 | 58,50 | 57,25 | 58,17 | 0,28% | 1.421.303,00 |
| 20.05.2025 | 57,80 | 58,05 | 57,57 | 58,01 | 0,02% | 755.855,00 |
| 19.05.2025 | 57,80 | 58,06 | 57,28 | 58,00 | 0,61% | 768.470,00 |
| 16.05.2025 | 56,72 | 57,74 | 56,51 | 57,65 | 1,62% | 1.358.214,00 |
| 15.05.2025 | 56,26 | 57,36 | 56,26 | 56,73 | 0,69% | 1.182.197,00 |
| 14.05.2025 | 56,34 | 56,74 | 55,54 | 56,34 | -1,07% | 1.545.435,00 |
| 13.05.2025 | 57,59 | 58,09 | 56,41 | 56,95 | -0,96% | 1.449.482,00 |
| 12.05.2025 | 58,25 | 58,40 | 56,94 | 57,50 | -0,28% | 2.364.222,00 |
| 09.05.2025 | 58,56 | 59,17 | 57,15 | 57,66 | -1,22% | 2.015.366,00 |
| 08.05.2025 | 63,99 | 64,62 | 58,29 | 58,37 | -5,30% | 3.454.748,00 |
| 07.05.2025 | 61,37 | 62,44 | 61,37 | 61,64 | 0,72% | 1.902.787,00 |
| 06.05.2025 | 61,23 | 61,69 | 60,57 | 61,20 | -0,49% | 1.437.153,00 |
| 05.05.2025 | 62,50 | 62,67 | 61,36 | 61,50 | -1,57% | 1.223.048,00 |
| 02.05.2025 | 61,47 | 63,17 | 61,23 | 62,48 | 0,63% | 1.497.634,00 |
| 01.05.2025 | 60,82 | 62,16 | 60,50 | 62,09 | 2,85% | 1.457.294,00 |
| 30.04.2025 | 61,05 | 61,17 | 59,67 | 60,37 | -0,67% | 2.284.275,00 |
| 29.04.2025 | 60,16 | 61,38 | 60,12 | 60,78 | 0,30% | 1.745.203,00 |
| 28.04.2025 | 59,51 | 60,76 | 59,51 | 60,60 | 1,52% | 1.647.535,00 |
| 25.04.2025 | 58,82 | 59,80 | 58,31 | 59,69 | 1,50% | 1.334.309,00 |
| 24.04.2025 | 59,47 | 59,62 | 58,36 | 58,81 | -0,94% | 1.426.035,00 |
| 23.04.2025 | 60,68 | 61,08 | 58,78 | 59,37 | -1,07% | 1.605.272,00 |
| 22.04.2025 | 59,85 | 60,98 | 59,60 | 60,01 | 0,64% | 1.625.484,00 |
| 21.04.2025 | 62,63 | 63,01 | 59,55 | 59,63 | -5,41% | 1.744.955,00 |
| 17.04.2025 | 62,35 | 64,08 | 62,35 | 63,04 | 0,02% | 2.141.849,00 |
| 16.04.2025 | 61,47 | 63,97 | 61,11 | 63,03 | 2,60% | 2.530.410,00 |
| 15.04.2025 | 60,92 | 61,78 | 60,68 | 61,43 | 1,12% | 2.046.797,00 |
| 14.04.2025 | 59,24 | 60,78 | 58,71 | 60,75 | 2,83% | 2.011.824,00 |
| 11.04.2025 | 56,65 | 59,51 | 56,28 | 59,08 | 3,52% | 1.922.087,00 |
| 10.04.2025 | 56,09 | 57,31 | 55,09 | 57,07 | 0,76% | 1.521.361,00 |
| 09.04.2025 | 54,49 | 57,64 | 54,14 | 56,64 | 3,45% | 2.648.190,00 |
| 08.04.2025 | 55,49 | 56,21 | 54,29 | 54,75 | 0,16% | 1.674.825,00 |
| 07.04.2025 | 53,52 | 56,20 | 52,94 | 54,66 | -1,55% | 1.790.486,00 |
| 04.04.2025 | 55,88 | 56,83 | 54,23 | 55,52 | -2,43% | 2.133.724,00 |
| 03.04.2025 | 56,19 | 57,10 | 55,84 | 56,90 | 0,44% | 1.663.632,00 |
| 02.04.2025 | 55,85 | 56,75 | 55,81 | 56,65 | 0,57% | 1.868.348,00 |
| 01.04.2025 | 55,49 | 56,42 | 55,17 | 56,33 | 2,59% | 1.060.153,00 |
| 31.03.2025 | 53,40 | 55,13 | 53,40 | 54,91 | 1,50% | 1.212.184,00 |
| 28.03.2025 | 54,00 | 54,20 | 53,28 | 54,10 | 0,28% | 923.983,00 |
| 27.03.2025 | 54,07 | 54,38 | 53,55 | 53,95 | -0,22% | 1.110.512,00 |
| 26.03.2025 | 53,07 | 54,10 | 52,85 | 54,07 | 2,87% | 1.102.530,00 |
| 25.03.2025 | 52,68 | 53,02 | 51,93 | 52,56 | -1,04% | 1.458.445,00 |
| 24.03.2025 | 52,52 | 53,22 | 52,02 | 53,11 | 1,18% | 1.883.551,00 |
| 21.03.2025 | 52,21 | 52,58 | 51,38 | 52,49 | 0,17% | 11.772.532,00 |
| 20.03.2025 | 52,66 | 52,92 | 52,01 | 52,40 | -0,87% | 1.460.492,00 |
| 19.03.2025 | 52,28 | 52,89 | 51,44 | 52,86 | 1,56% | 1.807.752,00 |
| 18.03.2025 | 51,97 | 52,44 | 51,18 | 52,05 | -0,15% | 1.576.290,00 |
| 17.03.2025 | 50,02 | 52,14 | 49,88 | 52,13 | 3,78% | 1.864.543,00 |