Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 32,33 | 33,39 | 32,33 | 33,39 | -1,48% | 100,00 |
| 21.05.2026 | 33,89 | 33,89 | 33,89 | 33,89 | 2,29% | - |
| 20.05.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 0,76% | - |
| 19.05.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 2,30% | - |
| 18.05.2026 | 31,66 | 32,14 | 31,66 | 32,14 | 6,00% | 100,00 |
| 15.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,52% | - |
| 14.05.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -1,52% | - |
| 13.05.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 2,04% | - |
| 12.05.2026 | 30,33 | 30,33 | 30,33 | 30,33 | -2,57% | - |
| 11.05.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 1,63% | - |
| 08.05.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 20,64% | - |
| 07.05.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,16% | - |
| 06.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -3,80% | - |
| 05.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,12% | - |
| 04.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,94% | 15,00 |
| 30.04.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,00% | - |
| 29.04.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 2,97% | - |
| 28.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,37% | - |
| 27.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -2,78% | - |
| 24.04.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,17% | - |
| 23.04.2026 | 26,59 | 26,59 | 26,59 | 26,59 | -2,42% | - |
| 22.04.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 2,21% | - |
| 21.04.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,41% | - |
| 20.04.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,71% | - |
| 17.04.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 3,59% | - |
| 16.04.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 1,17% | - |
| 15.04.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -2,33% | - |
| 14.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 4,09% | - |
| 13.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,60% | - |
| 10.04.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -3,29% | - |
| 09.04.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -2,28% | - |
| 08.04.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -1,21% | - |
| 07.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 02.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 01.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 31.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 30.03.2026 | 26,80 | 27,60 | 26,80 | 27,60 | 2,99% | 75,00 |
| 27.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 26.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 24.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 23.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 20.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 18.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 17.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 11.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 10.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 09.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 06.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 05.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 03.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 02.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 27.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 26.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 23.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 20.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 19.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 18.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 100,00 |
| 17.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 13.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 12.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -8,15% | - |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 10.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 06.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 05.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 04.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 03.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 02.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 30.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 28.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 27.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 26.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 23.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 20.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 16.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 15.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 14.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 13.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 08.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 07.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 02.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 30.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |