40,580$
0,59%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 40,11 | 40,93 | 39,50 | 40,58 | 0,59% | 2.549.013,00 |
| 28.09.2026 | 41,94 | 41,94 | 40,10 | 40,34 | -4,38% | 1.647.525,00 |
| 25.09.2026 | 42,16 | 42,64 | 41,23 | 42,19 | -0,99% | 1.838.504,00 |
| 24.09.2026 | 42,64 | 43,24 | 42,08 | 42,61 | 0,16% | 2.367.404,00 |
| 23.09.2026 | 42,80 | 43,20 | 41,85 | 42,54 | -0,75% | 2.097.636,00 |
| 22.09.2026 | 45,15 | 45,52 | 42,78 | 42,86 | -3,69% | 2.594.534,00 |
| 21.09.2026 | 45,08 | 45,24 | 44,10 | 44,50 | 0,56% | 1.659.815,00 |
| 18.09.2026 | 44,71 | 44,76 | 43,71 | 44,25 | -1,25% | 4.724.187,00 |
| 17.09.2026 | 45,08 | 45,71 | 44,24 | 44,81 | -0,67% | 1.906.833,00 |
| 16.09.2026 | 45,51 | 45,87 | 44,79 | 45,11 | -1,59% | 1.865.634,00 |
| 15.09.2026 | 45,20 | 45,85 | 45,15 | 45,84 | 0,22% | 1.854.349,00 |
| 14.09.2026 | 46,23 | 46,85 | 45,49 | 45,74 | 1,37% | 1.867.523,00 |
| 11.09.2026 | 45,18 | 45,22 | 44,40 | 45,12 | 0,53% | 1.131.198,00 |
| 10.09.2026 | 45,45 | 45,51 | 44,32 | 44,88 | -0,58% | 1.879.353,00 |
| 09.09.2026 | 45,87 | 46,14 | 44,93 | 45,14 | -1,63% | 1.755.679,00 |
| 08.09.2026 | 48,67 | 49,02 | 45,85 | 45,89 | -6,46% | 2.265.042,00 |
| 04.09.2026 | 50,46 | 50,92 | 48,63 | 49,06 | -3,99% | 1.251.147,00 |
| 03.09.2026 | 50,92 | 51,77 | 50,44 | 51,10 | 0,27% | 1.412.611,00 |
| 02.09.2026 | 51,30 | 51,73 | 50,66 | 50,96 | 0,08% | 1.346.007,00 |
| 01.09.2026 | 52,03 | 52,98 | 50,87 | 50,92 | -1,41% | 1.892.754,00 |
| 31.08.2026 | 52,26 | 52,97 | 51,53 | 51,65 | -1,58% | 1.430.244,00 |
| 28.08.2026 | 52,61 | 53,04 | 52,19 | 52,48 | -0,06% | 1.004.098,00 |
| 27.08.2026 | 52,52 | 53,63 | 52,48 | 52,51 | -0,30% | 916.711,00 |
| 26.08.2026 | 51,97 | 52,97 | 51,38 | 52,67 | -0,98% | 1.639.040,00 |
| 25.08.2026 | 53,30 | 53,44 | 52,72 | 53,19 | -0,91% | 1.016.721,00 |
| 24.08.2026 | 53,88 | 54,74 | 53,55 | 53,68 | 0,00% | 1.335.819,00 |
| 21.08.2026 | 53,04 | 53,78 | 52,23 | 53,68 | 1,21% | 1.615.300,00 |
| 20.08.2026 | 52,06 | 53,79 | 52,06 | 53,04 | 1,51% | 938.876,00 |
| 19.08.2026 | 51,19 | 52,87 | 51,05 | 52,25 | 2,57% | 2.030.321,00 |
| 18.08.2026 | 51,00 | 51,45 | 50,29 | 50,94 | 1,62% | 2.161.844,00 |
| 17.08.2026 | 53,30 | 53,74 | 50,11 | 50,13 | -7,03% | 2.983.796,00 |
| 14.08.2026 | 53,73 | 54,46 | 52,60 | 53,92 | 1,09% | 3.248.488,00 |
| 13.08.2026 | 54,22 | 54,25 | 52,12 | 53,34 | -1,55% | 3.634.645,00 |
| 12.08.2026 | 54,50 | 58,67 | 52,29 | 54,18 | 16,09% | 8.384.099,00 |
| 11.08.2026 | 45,36 | 47,04 | 45,27 | 46,67 | 1,61% | 4.460.157,00 |
| 10.08.2026 | 45,52 | 46,59 | 45,45 | 45,93 | -0,56% | 1.714.984,00 |
| 07.08.2026 | 45,71 | 46,88 | 45,40 | 46,19 | 0,52% | 4.232.819,00 |
| 06.08.2026 | 45,61 | 46,05 | 44,44 | 45,95 | 0,15% | 2.041.861,00 |
| 05.08.2026 | 46,50 | 46,59 | 45,04 | 45,88 | -0,41% | 2.197.813,00 |
| 04.08.2026 | 44,64 | 46,16 | 44,64 | 46,07 | 1,95% | 1.616.445,00 |
| 03.08.2026 | 44,48 | 45,99 | 44,48 | 45,19 | 2,63% | 1.741.176,00 |
| 31.07.2026 | 43,16 | 44,17 | 42,10 | 44,03 | -0,59% | 2.394.380,00 |
| 30.07.2026 | 45,82 | 47,18 | 44,14 | 44,29 | -6,13% | 1.703.344,00 |
| 29.07.2026 | 45,07 | 47,33 | 45,07 | 47,18 | 4,98% | 2.331.521,00 |
| 28.07.2026 | 42,60 | 45,25 | 42,60 | 44,94 | 6,17% | 2.143.372,00 |
| 27.07.2026 | 40,90 | 43,00 | 40,90 | 42,33 | 3,67% | 1.533.818,00 |
| 24.07.2026 | 40,36 | 41,07 | 39,88 | 40,83 | 2,20% | 1.364.594,00 |
| 23.07.2026 | 39,86 | 40,07 | 39,17 | 39,95 | 1,01% | 1.567.230,00 |
| 22.07.2026 | 41,03 | 41,18 | 38,89 | 39,55 | -2,15% | 2.209.828,00 |
| 21.07.2026 | 41,03 | 41,92 | 40,28 | 40,42 | -3,07% | 1.602.668,00 |
| 20.07.2026 | 41,85 | 42,17 | 41,20 | 41,70 | -0,90% | 1.652.854,00 |
| 17.07.2026 | 42,36 | 42,89 | 41,66 | 42,08 | 0,55% | 1.583.938,00 |
| 16.07.2026 | 41,70 | 42,52 | 41,70 | 41,85 | 1,73% | 1.302.043,00 |
| 15.07.2026 | 41,34 | 42,39 | 40,82 | 41,14 | 0,49% | 1.433.950,00 |
| 14.07.2026 | 40,16 | 41,06 | 39,62 | 40,94 | 0,20% | 1.351.386,00 |
| 13.07.2026 | 40,50 | 42,10 | 40,30 | 40,86 | 3,21% | 2.601.875,00 |
| 10.07.2026 | 39,33 | 39,63 | 38,96 | 39,59 | 2,41% | 1.754.081,00 |
| 09.07.2026 | 38,35 | 38,85 | 37,76 | 38,66 | -1,18% | 1.469.058,00 |
| 08.07.2026 | 39,71 | 39,85 | 39,09 | 39,12 | -1,78% | 2.437.781,00 |
| 07.07.2026 | 39,89 | 40,54 | 39,57 | 39,83 | 1,56% | 2.144.261,00 |
| 06.07.2026 | 39,84 | 40,01 | 39,19 | 39,22 | -2,05% | 1.253.179,00 |
| 02.07.2026 | 39,60 | 40,17 | 39,19 | 40,04 | 1,78% | 2.580.487,00 |
| 01.07.2026 | 38,91 | 40,20 | 38,77 | 39,34 | 3,31% | 1.621.121,00 |
| 30.06.2026 | 38,23 | 38,82 | 37,82 | 38,08 | -0,37% | 1.676.141,00 |
| 29.06.2026 | 37,46 | 38,37 | 37,19 | 38,22 | 2,69% | 2.248.093,00 |
| 26.06.2026 | 36,12 | 37,24 | 35,93 | 37,22 | 4,02% | 2.299.935,00 |
| 25.06.2026 | 36,12 | 36,66 | 35,65 | 35,78 | -1,51% | 1.199.781,00 |
| 24.06.2026 | 36,16 | 36,96 | 35,74 | 36,33 | 1,28% | 1.449.441,00 |
| 23.06.2026 | 34,71 | 35,96 | 34,57 | 35,87 | 5,38% | 2.497.555,00 |
| 22.06.2026 | 34,38 | 34,64 | 33,56 | 34,04 | -0,99% | 3.115.946,00 |
| 18.06.2026 | 34,99 | 35,22 | 33,73 | 34,38 | -2,66% | 3.310.763,00 |
| 17.06.2026 | 35,77 | 36,40 | 35,24 | 35,32 | -2,51% | 2.036.355,00 |
| 16.06.2026 | 36,47 | 36,68 | 36,05 | 36,23 | 0,08% | 1.612.361,00 |
| 15.06.2026 | 36,29 | 36,91 | 35,82 | 36,20 | -0,88% | 2.084.278,00 |
| 12.06.2026 | 35,89 | 36,52 | 35,75 | 36,52 | 1,76% | 2.534.070,00 |
| 11.06.2026 | 37,16 | 37,23 | 35,50 | 35,89 | -3,55% | 3.163.901,00 |
| 10.06.2026 | 37,87 | 38,25 | 36,87 | 37,21 | -2,74% | 2.384.713,00 |
| 09.06.2026 | 37,63 | 38,68 | 37,44 | 38,26 | 1,95% | 2.847.714,00 |
| 08.06.2026 | 37,50 | 38,08 | 37,25 | 37,53 | -1,47% | 1.912.841,00 |
| 05.06.2026 | 38,15 | 38,73 | 37,51 | 38,09 | 1,65% | 2.232.473,00 |
| 04.06.2026 | 38,48 | 39,00 | 37,41 | 37,47 | -1,29% | 1.679.822,00 |
| 03.06.2026 | 37,80 | 38,08 | 37,10 | 37,96 | -1,61% | 2.491.292,00 |
| 02.06.2026 | 39,15 | 39,31 | 38,15 | 38,58 | -2,50% | 2.243.229,00 |
| 01.06.2026 | 38,75 | 40,08 | 38,75 | 39,57 | 2,81% | 2.591.969,00 |
| 29.05.2026 | 38,27 | 39,21 | 38,14 | 38,49 | 0,50% | 2.352.065,00 |
| 28.05.2026 | 38,53 | 39,23 | 38,20 | 38,30 | -0,98% | 1.876.139,00 |
| 27.05.2026 | 38,77 | 39,28 | 38,16 | 38,68 | -0,39% | 2.240.643,00 |
| 26.05.2026 | 38,64 | 39,14 | 37,86 | 38,83 | -0,15% | 1.558.247,00 |
| 22.05.2026 | 37,81 | 39,15 | 37,81 | 38,89 | 2,64% | 1.895.261,00 |
| 21.05.2026 | 38,99 | 39,00 | 37,43 | 37,89 | -4,80% | 3.756.391,00 |
| 20.05.2026 | 38,43 | 39,84 | 37,55 | 39,80 | 2,55% | 2.766.916,00 |
| 19.05.2026 | 38,94 | 39,54 | 38,15 | 38,81 | 0,26% | 2.617.694,00 |
| 18.05.2026 | 37,45 | 39,06 | 37,45 | 38,71 | 3,92% | 3.016.765,00 |
| 15.05.2026 | 36,03 | 37,25 | 35,82 | 37,25 | 4,31% | 2.699.880,00 |
| 14.05.2026 | 36,03 | 36,75 | 35,30 | 35,71 | -0,92% | 2.865.524,00 |
| 13.05.2026 | 36,09 | 36,31 | 35,19 | 36,04 | -1,72% | 2.410.213,00 |
| 12.05.2026 | 36,56 | 36,92 | 35,22 | 36,67 | 1,69% | 3.115.989,00 |
| 11.05.2026 | 36,87 | 37,90 | 35,52 | 36,06 | -2,44% | 4.202.641,00 |
| 08.05.2026 | 35,93 | 37,00 | 34,67 | 36,96 | 1,85% | 4.127.282,00 |
| 07.05.2026 | 31,27 | 36,97 | 31,00 | 36,29 | 23,77% | 6.668.767,00 |