53,509$
-1,49%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 53,84 | 53,97 | 53,09 | 53,62 | -1,29% | 1.205.833,00 |
| 08.01.2025 | 53,70 | 54,32 | 53,19 | 54,32 | 1,23% | 1.134.831,00 |
| 07.01.2025 | 53,33 | 53,69 | 53,10 | 53,66 | 1,07% | 1.165.689,00 |
| 06.01.2025 | 53,80 | 54,00 | 53,00 | 53,09 | -1,37% | 1.211.204,00 |
| 03.01.2025 | 52,88 | 53,87 | 52,70 | 53,83 | 1,39% | 853.490,00 |
| 02.01.2025 | 53,19 | 53,57 | 52,70 | 53,09 | 0,47% | 858.028,00 |
| 31.12.2024 | 52,20 | 53,14 | 52,19 | 52,84 | 1,34% | 1.413.641,00 |
| 30.12.2024 | 53,10 | 53,28 | 51,41 | 52,14 | -2,41% | 1.302.926,00 |
| 27.12.2024 | 53,67 | 54,12 | 53,01 | 53,43 | -0,91% | 759.160,00 |
| 26.12.2024 | 53,99 | 54,54 | 53,90 | 53,92 | -0,68% | 958.261,00 |
| 24.12.2024 | 54,16 | 54,33 | 53,65 | 54,29 | -0,26% | 308.311,00 |
| 23.12.2024 | 54,07 | 54,52 | 53,36 | 54,43 | -0,53% | 994.418,00 |
| 20.12.2024 | 54,00 | 55,28 | 53,81 | 54,72 | 1,54% | 3.709.565,00 |
| 19.12.2024 | 53,55 | 54,17 | 53,09 | 53,89 | 0,75% | 1.409.998,00 |
| 18.12.2024 | 54,99 | 54,99 | 53,16 | 53,49 | -2,12% | 1.421.920,00 |
| 17.12.2024 | 55,14 | 55,54 | 54,35 | 54,65 | -1,05% | 913.798,00 |
| 16.12.2024 | 55,26 | 55,78 | 55,00 | 55,23 | -0,49% | 986.588,00 |
| 13.12.2024 | 56,04 | 56,16 | 55,15 | 55,50 | -0,89% | 824.880,00 |
| 12.12.2024 | 56,30 | 56,65 | 55,92 | 56,00 | -0,57% | 739.855,00 |
| 11.12.2024 | 56,45 | 56,66 | 55,96 | 56,32 | -0,02% | 1.122.420,00 |
| 10.12.2024 | 56,00 | 56,83 | 55,04 | 56,33 | 0,55% | 1.320.334,00 |
| 09.12.2024 | 57,26 | 57,34 | 55,67 | 56,02 | -2,27% | 1.109.380,00 |
| 06.12.2024 | 58,02 | 58,20 | 57,12 | 57,32 | -0,05% | 926.112,00 |
| 05.12.2024 | 58,11 | 58,48 | 57,27 | 57,35 | -2,02% | 900.035,00 |
| 04.12.2024 | 57,97 | 58,88 | 57,56 | 58,53 | 0,65% | 1.138.028,00 |
| 03.12.2024 | 59,07 | 59,11 | 57,67 | 58,15 | -1,62% | 1.398.212,00 |
| 02.12.2024 | 59,25 | 59,38 | 58,43 | 59,11 | -0,29% | 1.195.611,00 |
| 29.11.2024 | 59,89 | 60,10 | 59,23 | 59,28 | -0,08% | 717.854,00 |
| 27.11.2024 | 60,01 | 60,31 | 59,19 | 59,33 | -0,44% | 1.072.311,00 |
| 26.11.2024 | 59,33 | 59,89 | 58,57 | 59,59 | 0,10% | 1.854.406,00 |
| 25.11.2024 | 58,97 | 60,61 | 58,71 | 59,53 | 2,11% | 2.412.561,00 |
| 22.11.2024 | 56,96 | 58,73 | 56,89 | 58,30 | 2,51% | 1.569.744,00 |
| 21.11.2024 | 56,49 | 57,47 | 55,85 | 56,87 | 0,57% | 2.584.802,00 |
| 20.11.2024 | 55,40 | 56,73 | 55,11 | 56,55 | 2,08% | 2.971.503,00 |
| 19.11.2024 | 58,25 | 58,67 | 55,08 | 55,40 | -8,20% | 3.103.034,00 |
| 18.11.2024 | 60,32 | 60,49 | 59,60 | 60,35 | 0,45% | 1.150.772,00 |
| 15.11.2024 | 58,99 | 60,31 | 58,99 | 60,08 | 1,59% | 1.304.453,00 |
| 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% | 1.274.543,00 |
| 12.11.2024 | 60,84 | 61,45 | 59,84 | 59,96 | -2,11% | 1.595.568,00 |
| 11.11.2024 | 59,88 | 61,42 | 59,64 | 61,25 | 3,50% | 2.188.632,00 |
| 08.11.2024 | 61,93 | 61,93 | 58,18 | 59,18 | -6,60% | 2.518.404,00 |
| 07.11.2024 | 62,50 | 63,74 | 62,34 | 63,36 | 1,34% | 1.648.856,00 |
| 06.11.2024 | 63,49 | 63,81 | 61,92 | 62,52 | 2,51% | 1.263.574,00 |
| 05.11.2024 | 60,22 | 61,18 | 60,09 | 60,99 | 1,13% | 848.593,00 |
| 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% | 950.406,00 |
| 31.10.2024 | 60,62 | 61,27 | 59,69 | 59,73 | -1,60% | 1.418.416,00 |
| 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% | 961.518,00 |
| 28.10.2024 | 60,43 | 60,63 | 59,69 | 59,80 | -0,38% | 713.998,00 |
| 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% | 1.025.385,00 |
| 23.10.2024 | 60,56 | 61,07 | 60,29 | 60,48 | -0,31% | 1.196.044,00 |
| 22.10.2024 | 60,74 | 61,04 | 60,11 | 60,67 | -0,61% | 910.197,00 |
| 21.10.2024 | 61,49 | 61,83 | 60,68 | 61,04 | -0,73% | 902.177,00 |
| 18.10.2024 | 61,61 | 61,72 | 60,85 | 61,49 | -0,24% | 854.555,00 |
| 17.10.2024 | 61,41 | 61,90 | 61,03 | 61,64 | 0,60% | 1.154.531,00 |
| 16.10.2024 | 60,78 | 62,01 | 60,70 | 61,27 | 0,77% | 1.067.375,00 |
| 15.10.2024 | 60,73 | 61,20 | 60,41 | 60,80 | 0,25% | 1.676.270,00 |
| 14.10.2024 | 60,87 | 61,17 | 60,52 | 60,65 | -0,41% | 1.134.117,00 |
| 11.10.2024 | 61,00 | 61,53 | 60,85 | 60,90 | 0,18% | 1.170.367,00 |
| 10.10.2024 | 61,22 | 61,36 | 60,05 | 60,79 | -1,54% | 1.546.520,00 |
| 09.10.2024 | 62,20 | 62,61 | 61,24 | 61,74 | -0,21% | 2.447.398,00 |
| 08.10.2024 | 62,15 | 62,30 | 61,77 | 61,87 | 0,23% | 743.271,00 |
| 07.10.2024 | 62,48 | 62,54 | 61,32 | 61,73 | -1,20% | 1.020.164,00 |
| 04.10.2024 | 62,85 | 62,99 | 62,24 | 62,48 | 0,00% | 665.875,00 |
| 03.10.2024 | 62,68 | 63,00 | 62,00 | 62,48 | -0,59% | 730.191,00 |
| 02.10.2024 | 62,82 | 63,23 | 62,52 | 62,85 | -0,35% | 896.848,00 |
| 01.10.2024 | 63,47 | 63,53 | 62,31 | 63,07 | -0,76% | 996.332,00 |
| 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% | 1.004.777,00 |
| 26.09.2024 | 63,07 | 64,19 | 62,96 | 63,43 | 0,51% | 1.358.358,00 |
| 25.09.2024 | 63,69 | 63,96 | 63,03 | 63,11 | -0,66% | 1.118.858,00 |
| 24.09.2024 | 63,98 | 64,29 | 63,46 | 63,53 | -1,07% | 1.261.324,00 |
| 23.09.2024 | 64,48 | 64,90 | 64,18 | 64,22 | -0,37% | 1.374.173,00 |
| 20.09.2024 | 63,74 | 64,47 | 63,31 | 64,46 | 1,22% | 2.641.021,00 |
| 19.09.2024 | 63,28 | 63,87 | 63,07 | 63,68 | 1,45% | 1.317.462,00 |
| 18.09.2024 | 63,20 | 63,66 | 62,58 | 62,77 | -1,15% | 1.097.766,00 |
| 17.09.2024 | 64,42 | 64,70 | 63,36 | 63,50 | -1,46% | 977.920,00 |
| 16.09.2024 | 63,60 | 64,85 | 63,60 | 64,44 | 1,96% | 1.502.305,00 |
| 13.09.2024 | 62,96 | 63,65 | 62,78 | 63,20 | 0,69% | 996.574,00 |
| 12.09.2024 | 62,93 | 63,31 | 62,43 | 62,77 | -0,27% | 761.874,00 |
| 11.09.2024 | 62,75 | 63,38 | 61,95 | 62,94 | -0,25% | 1.055.169,00 |
| 10.09.2024 | 62,86 | 63,42 | 62,30 | 63,10 | 0,38% | 1.092.441,00 |
| 09.09.2024 | 62,83 | 63,60 | 62,34 | 62,86 | -0,10% | 1.577.878,00 |
| 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% | 1.490.986,00 |
| 04.09.2024 | 63,00 | 64,37 | 62,90 | 64,35 | 2,13% | 2.460.108,00 |
| 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% | 927.798,00 |
| 28.08.2024 | 64,64 | 64,90 | 64,03 | 64,04 | -0,96% | 988.289,00 |
| 27.08.2024 | 63,44 | 65,08 | 63,44 | 64,66 | 1,35% | 902.955,00 |
| 26.08.2024 | 63,75 | 64,44 | 63,62 | 63,80 | 0,71% | 786.507,00 |
| 23.08.2024 | 63,88 | 64,41 | 63,21 | 63,35 | -0,47% | 981.355,00 |
| 22.08.2024 | 64,64 | 64,71 | 63,49 | 63,65 | -1,39% | 1.333.810,00 |
| 21.08.2024 | 66,44 | 66,85 | 64,07 | 64,55 | -3,08% | 2.232.982,00 |
| 20.08.2024 | 65,43 | 66,85 | 65,05 | 66,60 | 1,96% | 2.068.367,00 |
| 19.08.2024 | 64,10 | 66,25 | 63,90 | 65,32 | 1,35% | 3.150.708,00 |