58,300$
3,09%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 56,89 | 58,73 | 56,89 | 58,30 | 3,09% | 1.569.743,00 |
| 20.11.2024 | 55,40 | 56,73 | 55,11 | 56,55 | 2,08% | 2.971.190,00 |
| 19.11.2024 | 58,25 | 58,67 | 55,08 | 55,40 | -8,20% | 3.100.309,00 |
| 18.11.2024 | 60,32 | 60,49 | 59,60 | 60,35 | 0,45% | 1.150.770,00 |
| 15.11.2024 | 59,03 | 60,31 | 58,99 | 60,08 | 1,59% | 1.304.412,00 |
| 14.11.2024 | 59,29 | 59,80 | 58,88 | 59,14 | -0,37% | 1.202.627,00 |
| 13.11.2024 | 59,97 | 60,78 | 59,36 | 59,36 | -1,00% | 1.274.514,00 |
| 12.11.2024 | 60,84 | 61,45 | 59,84 | 59,96 | -2,11% | 1.595.291,00 |
| 11.11.2024 | 59,88 | 61,42 | 59,64 | 61,25 | 3,50% | 2.188.537,00 |
| 08.11.2024 | 61,93 | 61,93 | 58,18 | 59,18 | -6,60% | 2.496.963,00 |
| 07.11.2024 | 62,50 | 63,74 | 62,34 | 63,36 | 1,34% | 1.646.279,00 |
| 06.11.2024 | 63,49 | 63,81 | 61,92 | 62,52 | 2,51% | 1.263.138,00 |
| 05.11.2024 | 60,22 | 61,18 | 60,09 | 60,99 | 1,13% | 848.441,00 |
| 04.11.2024 | 59,65 | 60,63 | 59,65 | 60,31 | 1,24% | 869.957,00 |
| 01.11.2024 | 59,99 | 60,30 | 59,55 | 59,57 | -0,27% | 945.052,00 |
| 31.10.2024 | 60,62 | 61,27 | 59,69 | 59,73 | -1,60% | 1.417.158,00 |
| 30.10.2024 | 60,13 | 60,70 | 59,95 | 60,70 | 1,00% | 968.800,00 |
| 29.10.2024 | 59,51 | 60,11 | 59,26 | 60,10 | 0,50% | 956.234,00 |
| 28.10.2024 | 60,43 | 60,63 | 59,69 | 59,80 | -0,38% | 713.681,00 |
| 25.10.2024 | 60,10 | 60,30 | 59,52 | 60,03 | 0,07% | 829.881,00 |
| 24.10.2024 | 60,33 | 60,71 | 59,73 | 59,99 | -0,81% | 1.025.377,00 |
| 23.10.2024 | 60,56 | 61,07 | 60,29 | 60,48 | -0,31% | 1.144.816,00 |
| 22.10.2024 | 60,74 | 61,04 | 60,11 | 60,67 | -0,61% | 891.036,00 |
| 21.10.2024 | 61,49 | 61,83 | 60,68 | 61,04 | -0,73% | 901.771,00 |
| 18.10.2024 | 61,61 | 61,72 | 60,85 | 61,49 | -0,24% | 854.288,00 |
| 17.10.2024 | 61,41 | 61,90 | 61,03 | 61,64 | 0,60% | 1.134.273,00 |
| 16.10.2024 | 60,78 | 62,01 | 60,70 | 61,27 | 0,77% | 1.050.622,00 |
| 15.10.2024 | 60,73 | 61,20 | 60,41 | 60,80 | 0,25% | 1.538.188,00 |
| 14.10.2024 | 60,87 | 61,17 | 60,52 | 60,65 | -0,41% | 1.133.562,00 |
| 11.10.2024 | 61,00 | 61,53 | 60,85 | 60,90 | 0,18% | 1.170.358,00 |
| 10.10.2024 | 61,22 | 61,36 | 60,05 | 60,79 | -1,54% | 1.530.884,00 |
| 09.10.2024 | 62,20 | 62,61 | 61,24 | 61,74 | -0,21% | 2.413.356,00 |
| 08.10.2024 | 62,15 | 62,30 | 61,77 | 61,87 | 0,23% | 743.199,00 |
| 07.10.2024 | 62,48 | 62,54 | 61,32 | 61,73 | -1,20% | 975.979,00 |
| 04.10.2024 | 62,85 | 62,99 | 62,24 | 62,48 | 0,00% | 665.801,00 |
| 03.10.2024 | 62,68 | 63,00 | 62,00 | 62,48 | -0,59% | 730.189,00 |
| 02.10.2024 | 62,82 | 63,23 | 62,52 | 62,85 | -0,35% | 896.845,00 |
| 01.10.2024 | 63,47 | 63,53 | 62,31 | 63,07 | -0,76% | 951.697,00 |
| 30.09.2024 | 63,66 | 63,89 | 63,29 | 63,55 | -0,14% | 1.214.389,00 |
| 27.09.2024 | 63,39 | 63,87 | 63,14 | 63,64 | 0,33% | 1.004.768,00 |
| 26.09.2024 | 63,07 | 64,19 | 62,96 | 63,43 | 0,51% | 1.312.302,00 |
| 25.09.2024 | 63,69 | 63,96 | 63,03 | 63,11 | -0,66% | 1.117.699,00 |
| 24.09.2024 | 63,98 | 64,29 | 63,46 | 63,53 | -1,07% | 1.261.323,00 |
| 23.09.2024 | 64,48 | 64,90 | 64,18 | 64,22 | -0,37% | 1.358.109,00 |
| 20.09.2024 | 63,74 | 64,47 | 63,31 | 64,46 | 1,22% | 2.583.024,00 |
| 19.09.2024 | 63,28 | 63,87 | 63,07 | 63,68 | 1,45% | 1.317.448,00 |
| 18.09.2024 | 63,20 | 63,66 | 62,58 | 62,77 | -1,15% | 1.097.616,00 |
| 17.09.2024 | 64,42 | 64,70 | 63,36 | 63,50 | -1,46% | 977.473,00 |
| 16.09.2024 | 63,60 | 64,85 | 63,60 | 64,44 | 1,96% | 1.500.501,00 |
| 13.09.2024 | 62,96 | 63,65 | 62,78 | 63,20 | 0,69% | 996.546,00 |
| 12.09.2024 | 62,93 | 63,31 | 62,43 | 62,77 | -0,27% | 738.970,00 |
| 11.09.2024 | 62,75 | 63,38 | 61,95 | 62,94 | -0,25% | 1.055.161,00 |
| 10.09.2024 | 62,86 | 63,42 | 62,30 | 63,10 | 0,38% | 1.092.288,00 |
| 09.09.2024 | 62,83 | 63,60 | 62,34 | 62,86 | -0,10% | 1.559.639,00 |
| 06.09.2024 | 63,55 | 64,24 | 62,80 | 62,92 | -0,99% | 1.380.892,00 |
| 05.09.2024 | 64,00 | 64,17 | 63,13 | 63,55 | -1,24% | 1.490.832,00 |
| 04.09.2024 | 63,00 | 64,37 | 62,90 | 64,35 | 2,13% | 2.459.381,00 |
| 03.09.2024 | 63,07 | 63,79 | 62,78 | 63,01 | -0,47% | 1.342.232,00 |
| 30.08.2024 | 63,77 | 64,10 | 62,89 | 63,31 | -0,53% | 1.722.384,00 |
| 29.08.2024 | 64,24 | 64,84 | 63,41 | 63,65 | -0,61% | 927.214,00 |
| 28.08.2024 | 64,64 | 64,90 | 64,03 | 64,04 | -0,96% | 988.288,00 |
| 27.08.2024 | 63,44 | 65,08 | 63,44 | 64,66 | 1,35% | 902.709,00 |
| 26.08.2024 | 63,75 | 64,44 | 63,62 | 63,80 | 0,71% | 786.093,00 |
| 23.08.2024 | 63,88 | 64,41 | 63,21 | 63,35 | -0,47% | 965.163,00 |
| 22.08.2024 | 64,64 | 64,71 | 63,49 | 63,65 | -1,39% | 1.306.546,00 |
| 21.08.2024 | 66,44 | 66,85 | 64,07 | 64,55 | -3,08% | 2.232.549,00 |
| 20.08.2024 | 65,43 | 66,85 | 65,05 | 66,60 | 1,96% | 2.067.099,00 |
| 19.08.2024 | 64,10 | 66,25 | 63,90 | 65,32 | 1,35% | 3.148.111,00 |
| 16.08.2024 | 64,80 | 68,45 | 63,05 | 64,45 | 12,11% | 9.148.133,00 |
| 15.08.2024 | 57,37 | 57,94 | 56,75 | 57,49 | 1,00% | 1.451.317,00 |
| 14.08.2024 | 56,44 | 57,01 | 56,39 | 56,92 | 0,94% | 1.199.656,00 |
| 13.08.2024 | 56,40 | 56,61 | 55,56 | 56,39 | 0,27% | 899.484,00 |
| 12.08.2024 | 57,17 | 57,43 | 55,69 | 56,24 | -1,64% | 1.069.083,00 |
| 09.08.2024 | 56,07 | 57,28 | 55,54 | 57,18 | 2,27% | 1.272.427,00 |
| 08.08.2024 | 54,90 | 55,92 | 54,45 | 55,91 | 2,87% | 493.447,00 |
| 07.08.2024 | 55,03 | 55,62 | 54,32 | 54,35 | -0,35% | 692.842,00 |
| 06.08.2024 | 54,82 | 55,15 | 54,06 | 54,54 | -0,51% | 1.901.720,00 |
| 05.08.2024 | 54,92 | 55,82 | 53,72 | 54,82 | -3,47% | 851.875,00 |
| 02.08.2024 | 56,21 | 56,91 | 55,24 | 56,79 | -0,35% | 645.084,00 |
| 01.08.2024 | 58,04 | 58,59 | 56,68 | 56,99 | -1,64% | 695.415,00 |
| 31.07.2024 | 58,38 | 58,63 | 57,79 | 57,94 | -0,22% | 713.829,00 |
| 30.07.2024 | 57,69 | 58,43 | 57,63 | 58,07 | 1,08% | 548.813,00 |
| 29.07.2024 | 57,04 | 57,62 | 56,54 | 57,45 | 0,88% | 548.146,00 |
| 26.07.2024 | 56,25 | 57,09 | 55,88 | 56,95 | 1,55% | 551.460,00 |
| 25.07.2024 | 56,00 | 56,87 | 55,81 | 56,08 | 0,41% | 857.466,00 |
| 24.07.2024 | 56,14 | 56,59 | 55,50 | 55,85 | -1,06% | 739.992,00 |
| 23.07.2024 | 57,00 | 57,08 | 56,17 | 56,45 | -1,41% | 785.445,00 |
| 22.07.2024 | 55,80 | 57,69 | 55,80 | 57,26 | 2,60% | 1.090.505,00 |
| 19.07.2024 | 55,85 | 56,06 | 55,45 | 55,81 | 0,50% | 654.716,00 |
| 18.07.2024 | 55,98 | 56,44 | 55,48 | 55,53 | -1,32% | 722.496,00 |
| 17.07.2024 | 55,52 | 56,58 | 55,42 | 56,27 | 0,93% | 774.839,00 |
| 16.07.2024 | 54,85 | 55,91 | 54,72 | 55,75 | 1,99% | 670.420,00 |
| 15.07.2024 | 53,79 | 54,72 | 53,64 | 54,66 | 2,23% | 761.375,00 |
| 12.07.2024 | 53,58 | 54,22 | 53,28 | 53,47 | 0,51% | 759.932,00 |
| 11.07.2024 | 53,26 | 53,65 | 52,77 | 53,20 | 0,36% | 935.282,00 |
| 10.07.2024 | 52,99 | 53,09 | 52,29 | 53,01 | 0,04% | 866.953,00 |
| 09.07.2024 | 53,60 | 54,09 | 52,91 | 52,99 | -1,10% | 722.581,00 |
| 08.07.2024 | 54,96 | 55,47 | 53,56 | 53,58 | -2,12% | 925.075,00 |
| 05.07.2024 | 55,75 | 55,77 | 54,58 | 54,74 | -2,20% | 1.408.841,00 |
| 03.07.2024 | 55,28 | 56,63 | 55,18 | 55,97 | 1,58% | 812.465,00 |