31,710$
-1,40%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 31,98 | 32,44 | 31,68 | 31,71 | -1,40% | 1.630.443,00 |
| 17.04.2026 | 31,85 | 32,49 | 31,81 | 32,16 | 0,66% | 2.057.218,00 |
| 16.04.2026 | 31,23 | 32,67 | 31,18 | 31,95 | 3,40% | 1.846.765,00 |
| 15.04.2026 | 30,66 | 31,18 | 30,58 | 30,90 | 1,25% | 1.899.445,00 |
| 14.04.2026 | 31,10 | 31,79 | 30,40 | 30,52 | -2,09% | 1.717.577,00 |
| 13.04.2026 | 29,84 | 31,26 | 29,84 | 31,17 | 4,60% | 2.340.082,00 |
| 10.04.2026 | 30,67 | 31,02 | 29,75 | 29,80 | -3,47% | 1.823.508,00 |
| 09.04.2026 | 31,66 | 31,80 | 30,54 | 30,87 | -3,11% | 1.884.791,00 |
| 08.04.2026 | 32,76 | 33,05 | 31,81 | 31,86 | -1,85% | 2.101.729,00 |
| 07.04.2026 | 32,68 | 33,41 | 32,44 | 32,46 | -0,61% | 1.901.194,00 |
| 06.04.2026 | 31,74 | 32,88 | 31,74 | 32,66 | 1,49% | 2.080.833,00 |
| 02.04.2026 | 31,95 | 32,65 | 31,38 | 32,18 | 1,23% | 2.212.789,00 |
| 01.04.2026 | 31,60 | 31,84 | 30,43 | 31,79 | 0,16% | 1.888.057,00 |
| 31.03.2026 | 31,74 | 32,18 | 31,02 | 31,74 | 0,32% | 1.670.443,00 |
| 30.03.2026 | 31,48 | 31,80 | 30,80 | 31,64 | 1,38% | 1.583.974,00 |
| 27.03.2026 | 31,12 | 31,52 | 30,42 | 31,21 | -0,22% | 1.775.485,00 |
| 26.03.2026 | 30,67 | 31,71 | 30,63 | 31,28 | 1,62% | 1.479.546,00 |
| 25.03.2026 | 31,06 | 31,49 | 29,99 | 30,78 | -0,58% | 2.018.407,00 |
| 24.03.2026 | 31,39 | 31,66 | 30,92 | 30,96 | -1,96% | 1.447.273,00 |
| 23.03.2026 | 31,64 | 31,93 | 30,85 | 31,58 | -0,66% | 2.357.846,00 |
| 20.03.2026 | 30,65 | 32,06 | 30,21 | 31,79 | 2,95% | 5.646.061,00 |
| 19.03.2026 | 30,50 | 31,49 | 30,42 | 30,88 | 1,28% | 2.162.303,00 |
| 18.03.2026 | 30,85 | 31,38 | 30,48 | 30,49 | -2,18% | 1.984.391,00 |
| 17.03.2026 | 31,10 | 31,85 | 30,97 | 31,17 | 1,80% | 1.886.390,00 |
| 16.03.2026 | 30,50 | 30,95 | 30,18 | 30,62 | 0,36% | 2.374.936,00 |
| 13.03.2026 | 29,90 | 30,80 | 29,53 | 30,51 | 0,96% | 2.206.096,00 |
| 12.03.2026 | 30,49 | 31,25 | 30,15 | 30,22 | -0,79% | 1.865.738,00 |
| 11.03.2026 | 29,90 | 30,49 | 29,67 | 30,46 | 1,33% | 1.855.174,00 |
| 10.03.2026 | 30,83 | 31,15 | 29,03 | 30,06 | -2,94% | 2.132.267,00 |
| 09.03.2026 | 30,71 | 32,01 | 30,12 | 30,97 | -4,00% | 2.603.901,00 |
| 06.03.2026 | 31,47 | 32,65 | 31,47 | 32,26 | 1,86% | 2.921.865,00 |
| 05.03.2026 | 30,94 | 31,92 | 30,60 | 31,67 | 2,66% | 1.858.240,00 |
| 04.03.2026 | 31,02 | 31,07 | 30,44 | 30,85 | -2,06% | 1.618.224,00 |
| 03.03.2026 | 30,62 | 31,58 | 29,93 | 31,50 | 1,81% | 2.491.123,00 |
| 02.03.2026 | 30,21 | 31,22 | 29,90 | 30,94 | 1,05% | 2.484.767,00 |
| 27.02.2026 | 31,11 | 31,30 | 29,94 | 30,62 | -2,76% | 2.942.460,00 |
| 26.02.2026 | 30,71 | 31,76 | 30,62 | 31,49 | 3,18% | 2.714.037,00 |
| 25.02.2026 | 29,89 | 30,62 | 29,25 | 30,52 | 1,94% | 2.206.686,00 |
| 24.02.2026 | 29,00 | 30,36 | 28,97 | 29,94 | -1,48% | 3.214.914,00 |
| 20.02.2026 | 31,10 | 31,20 | 29,86 | 30,39 | -1,43% | 2.569.226,00 |
| 19.02.2026 | 31,84 | 31,84 | 30,61 | 30,83 | -2,68% | 2.112.378,00 |
| 18.02.2026 | 31,04 | 31,76 | 30,27 | 31,68 | 3,77% | 3.351.136,00 |
| 17.02.2026 | 31,49 | 32,07 | 30,10 | 30,53 | -1,67% | 3.243.562,00 |
| 13.02.2026 | 28,90 | 31,13 | 28,61 | 31,05 | 9,56% | 5.538.922,00 |
| 12.02.2026 | 29,74 | 30,50 | 28,16 | 28,34 | -4,99% | 4.061.876,00 |
| 11.02.2026 | 32,50 | 32,62 | 29,77 | 29,83 | -8,58% | 3.428.945,00 |
| 10.02.2026 | 32,62 | 33,30 | 32,36 | 32,63 | -0,43% | 2.749.237,00 |
| 09.02.2026 | 32,84 | 33,04 | 32,22 | 32,77 | -0,33% | 2.811.023,00 |
| 06.02.2026 | 33,84 | 34,30 | 32,71 | 32,88 | -2,46% | 3.863.107,00 |
| 05.02.2026 | 35,39 | 36,82 | 33,27 | 33,71 | -2,46% | 4.324.349,00 |
| 04.02.2026 | 37,84 | 38,29 | 34,37 | 34,56 | -7,10% | 5.274.883,00 |
| 03.02.2026 | 38,63 | 38,64 | 36,57 | 37,20 | -3,93% | 4.345.059,00 |
| 02.02.2026 | 39,45 | 39,76 | 38,51 | 38,72 | -1,85% | 2.369.554,00 |
| 30.01.2026 | 39,05 | 39,46 | 38,35 | 39,45 | 1,49% | 3.051.820,00 |
| 29.01.2026 | 39,25 | 39,52 | 38,40 | 38,87 | -0,46% | 2.029.057,00 |
| 28.01.2026 | 39,35 | 39,90 | 38,61 | 39,05 | -0,61% | 3.170.469,00 |
| 27.01.2026 | 40,53 | 40,53 | 39,28 | 39,29 | -3,39% | 1.973.730,00 |
| 26.01.2026 | 40,01 | 40,77 | 39,90 | 40,67 | 0,12% | 1.883.415,00 |
| 22.01.2026 | 40,10 | 40,89 | 39,94 | 40,62 | 0,25% | 1.568.394,00 |
| 21.01.2026 | 40,35 | 40,62 | 38,88 | 40,52 | 0,77% | 2.082.095,00 |
| 20.01.2026 | 41,71 | 41,90 | 40,07 | 40,21 | -4,38% | 2.196.746,00 |
| 16.01.2026 | 42,50 | 42,70 | 41,81 | 42,05 | -1,48% | 2.158.616,00 |
| 15.01.2026 | 42,39 | 43,33 | 41,97 | 42,68 | 1,59% | 2.084.014,00 |
| 14.01.2026 | 43,01 | 43,45 | 41,94 | 42,01 | -2,33% | 1.584.891,00 |
| 13.01.2026 | 43,88 | 44,03 | 42,89 | 43,01 | -2,07% | 1.495.828,00 |
| 12.01.2026 | 45,02 | 45,02 | 43,77 | 43,92 | -2,57% | 1.492.510,00 |
| 09.01.2026 | 44,96 | 45,24 | 44,53 | 45,08 | 0,47% | 1.020.988,00 |
| 08.01.2026 | 43,33 | 45,05 | 43,20 | 44,87 | 3,32% | 1.394.341,00 |
| 07.01.2026 | 43,63 | 43,83 | 42,93 | 43,43 | -0,11% | 847.433,00 |
| 06.01.2026 | 43,51 | 43,78 | 42,96 | 43,48 | -0,53% | 1.508.656,00 |
| 05.01.2026 | 42,65 | 44,23 | 42,37 | 43,71 | 2,58% | 1.787.751,00 |
| 02.01.2026 | 43,54 | 43,54 | 42,43 | 42,61 | -2,23% | 1.328.180,00 |
| 31.12.2025 | 43,35 | 43,80 | 43,12 | 43,58 | 0,07% | 1.115.295,00 |
| 30.12.2025 | 43,58 | 43,75 | 43,30 | 43,55 | -0,23% | 731.728,00 |
| 29.12.2025 | 43,73 | 43,86 | 43,35 | 43,65 | -0,27% | 929.689,00 |
| 26.12.2025 | 43,50 | 43,87 | 43,39 | 43,77 | 0,64% | 685.882,00 |
| 24.12.2025 | 43,36 | 43,71 | 43,23 | 43,49 | 0,44% | 479.901,00 |
| 23.12.2025 | 42,99 | 43,42 | 42,88 | 43,30 | 0,89% | 1.190.626,00 |
| 22.12.2025 | 43,51 | 43,92 | 42,69 | 42,92 | -1,81% | 1.515.214,00 |
| 19.12.2025 | 43,40 | 43,75 | 42,66 | 43,71 | 0,99% | 3.992.860,00 |
| 18.12.2025 | 43,60 | 43,99 | 43,08 | 43,28 | -1,52% | 1.516.205,00 |
| 17.12.2025 | 43,55 | 44,47 | 43,25 | 43,95 | 0,96% | 1.480.901,00 |
| 16.12.2025 | 43,51 | 43,98 | 43,19 | 43,53 | 0,00% | 1.310.558,00 |
| 15.12.2025 | 42,90 | 43,59 | 42,71 | 43,53 | 0,51% | 1.652.907,00 |
| 12.12.2025 | 42,85 | 43,82 | 42,84 | 43,31 | 1,38% | 1.212.181,00 |
| 11.12.2025 | 41,51 | 42,84 | 41,51 | 42,72 | 2,42% | 1.364.737,00 |
| 10.12.2025 | 41,85 | 42,21 | 41,23 | 41,71 | -0,36% | 1.653.768,00 |
| 09.12.2025 | 41,61 | 42,29 | 41,38 | 41,86 | 1,48% | 1.562.958,00 |
| 08.12.2025 | 41,90 | 42,09 | 41,17 | 41,25 | -2,04% | 1.374.995,00 |
| 05.12.2025 | 41,95 | 42,66 | 41,70 | 42,11 | 0,10% | 1.342.175,00 |
| 04.12.2025 | 42,38 | 42,58 | 41,78 | 42,07 | -1,54% | 1.289.470,00 |
| 03.12.2025 | 42,18 | 42,78 | 41,76 | 42,73 | 1,91% | 1.750.308,00 |
| 02.12.2025 | 42,21 | 42,44 | 41,70 | 41,93 | -0,73% | 1.670.178,00 |
| 01.12.2025 | 42,39 | 42,39 | 41,70 | 42,24 | 0,28% | 2.150.395,00 |
| 28.11.2025 | 41,72 | 42,20 | 41,49 | 42,12 | 0,96% | 979.921,00 |
| 26.11.2025 | 41,83 | 42,19 | 41,40 | 41,72 | -0,52% | 1.401.228,00 |
| 25.11.2025 | 41,69 | 42,55 | 41,56 | 41,94 | 1,30% | 2.738.998,00 |
| 24.11.2025 | 43,62 | 43,73 | 41,38 | 41,40 | -4,45% | 1.843.507,00 |
| 20.11.2025 | 44,79 | 44,92 | 43,01 | 43,33 | -2,56% | 1.606.831,00 |
| 19.11.2025 | 44,62 | 45,24 | 44,03 | 44,47 | 0,00% | 1.893.970,00 |