51,120$
1,09%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 50,50 | 51,35 | 50,28 | 51,12 | 1,09% | 1.077.540,00 |
| 30.09.2025 | 50,50 | 50,81 | 50,26 | 50,57 | -0,06% | 1.047.373,00 |
| 29.09.2025 | 49,94 | 50,79 | 49,79 | 50,60 | 1,30% | 1.356.244,00 |
| 26.09.2025 | 49,61 | 50,17 | 49,46 | 49,95 | 1,36% | 976.782,00 |
| 25.09.2025 | 49,54 | 49,90 | 48,97 | 49,28 | -0,34% | 1.008.567,00 |
| 24.09.2025 | 49,80 | 50,35 | 49,44 | 49,45 | -0,74% | 1.059.239,00 |
| 23.09.2025 | 50,13 | 50,50 | 49,47 | 49,82 | -0,64% | 1.053.771,00 |
| 22.09.2025 | 50,33 | 50,60 | 49,87 | 50,14 | -0,26% | 1.340.100,00 |
| 19.09.2025 | 50,46 | 50,67 | 49,95 | 50,27 | -0,34% | 2.663.954,00 |
| 18.09.2025 | 51,22 | 51,27 | 50,41 | 50,44 | -1,75% | 1.185.785,00 |
| 17.09.2025 | 50,14 | 51,86 | 50,14 | 51,34 | 2,29% | 1.383.382,00 |
| 16.09.2025 | 50,06 | 50,52 | 49,62 | 50,19 | 0,12% | 1.521.396,00 |
| 15.09.2025 | 51,61 | 51,61 | 50,02 | 50,13 | -2,13% | 1.545.936,00 |
| 12.09.2025 | 52,13 | 52,52 | 51,12 | 51,22 | -1,75% | 1.345.193,00 |
| 11.09.2025 | 50,36 | 52,33 | 50,22 | 52,13 | 3,80% | 1.928.765,00 |
| 10.09.2025 | 51,40 | 51,40 | 49,94 | 50,22 | -2,33% | 1.916.346,00 |
| 09.09.2025 | 51,79 | 52,22 | 51,27 | 51,42 | -1,19% | 2.046.840,00 |
| 08.09.2025 | 51,00 | 52,04 | 50,91 | 52,04 | 1,78% | 1.939.152,00 |
| 05.09.2025 | 51,37 | 51,67 | 50,93 | 51,13 | -0,47% | 1.828.177,00 |
| 04.09.2025 | 50,70 | 51,39 | 50,21 | 51,37 | 0,73% | 2.030.996,00 |
| 03.09.2025 | 50,24 | 51,33 | 49,99 | 51,00 | 1,29% | 2.415.236,00 |
| 02.09.2025 | 50,18 | 50,70 | 49,90 | 50,35 | 0,00% | 2.275.183,00 |
| 29.08.2025 | 49,93 | 50,52 | 49,93 | 50,35 | 0,44% | 2.241.059,00 |
| 28.08.2025 | 50,94 | 51,05 | 49,72 | 50,13 | -1,51% | 2.220.246,00 |
| 27.08.2025 | 50,33 | 50,96 | 50,18 | 50,90 | 1,15% | 1.806.110,00 |
| 26.08.2025 | 51,92 | 52,38 | 50,30 | 50,32 | -2,97% | 2.146.546,00 |
| 25.08.2025 | 52,07 | 52,53 | 51,69 | 51,86 | -0,52% | 1.738.034,00 |
| 22.08.2025 | 51,38 | 52,28 | 51,38 | 52,13 | 1,56% | 1.771.454,00 |
| 21.08.2025 | 51,30 | 51,54 | 51,00 | 51,33 | -0,21% | 1.691.947,00 |
| 20.08.2025 | 51,37 | 51,78 | 51,02 | 51,44 | 0,45% | 1.928.057,00 |
| 19.08.2025 | 50,61 | 51,58 | 50,61 | 51,21 | 1,57% | 1.959.043,00 |
| 18.08.2025 | 49,76 | 50,95 | 49,51 | 50,42 | 0,54% | 2.467.153,00 |
| 15.08.2025 | 49,60 | 50,57 | 49,51 | 50,15 | 1,58% | 2.402.825,00 |
| 14.08.2025 | 49,80 | 50,75 | 48,36 | 49,37 | -1,10% | 3.343.289,00 |
| 13.08.2025 | 50,98 | 50,98 | 47,00 | 49,92 | -3,07% | 6.116.172,00 |
| 12.08.2025 | 53,80 | 54,43 | 50,60 | 51,50 | -5,42% | 3.685.406,00 |
| 11.08.2025 | 55,71 | 55,95 | 54,44 | 54,45 | -1,63% | 1.525.807,00 |
| 08.08.2025 | 55,25 | 55,73 | 55,08 | 55,35 | 0,36% | 1.010.664,00 |
| 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 |