47,486$
-0,43%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 49,25 | 49,58 | 47,18 | 47,69 | -3,93% | 1.684.524,00 |
| 07.11.2025 | 51,81 | 52,44 | 49,02 | 49,64 | -3,52% | 2.475.940,00 |
| 06.11.2025 | 50,28 | 52,00 | 50,05 | 51,45 | 1,72% | 1.856.073,00 |
| 05.11.2025 | 49,92 | 50,84 | 49,87 | 50,58 | 1,20% | 1.283.030,00 |
| 04.11.2025 | 49,55 | 50,20 | 49,40 | 49,98 | 1,11% | 1.255.061,00 |
| 03.11.2025 | 49,21 | 49,58 | 48,78 | 49,43 | -0,62% | 1.282.033,00 |
| 31.10.2025 | 50,21 | 50,52 | 49,64 | 49,74 | -1,93% | 1.114.635,00 |
| 30.10.2025 | 50,89 | 51,86 | 50,64 | 50,72 | -0,14% | 1.272.576,00 |
| 29.10.2025 | 50,79 | 51,35 | 50,13 | 50,79 | -0,90% | 1.070.034,00 |
| 28.10.2025 | 52,37 | 52,56 | 51,23 | 51,25 | -2,25% | 1.051.953,00 |
| 27.10.2025 | 52,10 | 52,81 | 52,03 | 52,43 | 0,42% | 1.084.113,00 |
| 24.10.2025 | 52,32 | 52,65 | 52,04 | 52,21 | -0,10% | 824.152,00 |
| 23.10.2025 | 52,32 | 52,55 | 51,94 | 52,26 | -0,28% | 967.745,00 |
| 22.10.2025 | 51,91 | 52,60 | 51,50 | 52,41 | 0,92% | 1.174.954,00 |
| 21.10.2025 | 51,08 | 52,31 | 50,55 | 51,93 | 1,09% | 729.628,00 |
| 20.10.2025 | 52,64 | 52,90 | 51,18 | 51,37 | -2,54% | 1.050.813,00 |
| 17.10.2025 | 51,31 | 52,76 | 51,26 | 52,71 | 2,69% | - |
| 16.10.2025 | 51,00 | 51,81 | 50,97 | 51,33 | 0,23% | 876.537,00 |
| 15.10.2025 | 51,52 | 52,25 | 51,20 | 51,21 | -0,87% | 1.401.774,00 |
| 14.10.2025 | 50,75 | 51,68 | 50,45 | 51,66 | 1,85% | 1.154.154,00 |
| 13.10.2025 | 50,81 | 51,24 | 50,42 | 50,72 | -0,18% | 953.241,00 |
| 10.10.2025 | 49,96 | 50,94 | 49,68 | 50,81 | 2,38% | 1.146.528,00 |
| 09.10.2025 | 50,56 | 50,61 | 49,40 | 49,63 | -1,63% | 925.287,00 |
| 08.10.2025 | 50,78 | 50,99 | 50,43 | 50,45 | -0,41% | 1.000.019,00 |
| 07.10.2025 | 50,93 | 51,26 | 50,13 | 50,66 | -0,49% | 1.364.631,00 |
| 06.10.2025 | 50,98 | 51,82 | 50,82 | 50,91 | -1,64% | 1.213.703,00 |
| 03.10.2025 | 50,96 | 52,43 | 50,79 | 51,76 | 1,21% | 1.045.915,00 |
| 02.10.2025 | 50,88 | 51,52 | 50,81 | 51,14 | 0,04% | 981.367,00 |
| 01.10.2025 | 50,75 | 51,35 | 50,28 | 51,12 | 1,09% | 1.107.243,00 |
| 30.09.2025 | 50,34 | 50,81 | 50,26 | 50,57 | -0,06% | 1.047.383,00 |
| 29.09.2025 | 49,99 | 50,79 | 49,79 | 50,60 | 1,30% | 1.385.536,00 |
| 26.09.2025 | 49,49 | 50,17 | 49,46 | 49,95 | 1,36% | 976.808,00 |
| 25.09.2025 | 49,61 | 49,90 | 48,97 | 49,28 | -0,34% | 1.008.701,00 |
| 24.09.2025 | 49,80 | 50,35 | 49,44 | 49,45 | -0,74% | 1.059.250,00 |
| 23.09.2025 | 50,07 | 50,50 | 49,47 | 49,82 | -0,64% | 1.053.775,00 |
| 22.09.2025 | 50,34 | 50,60 | 49,87 | 50,14 | -0,26% | 1.340.109,00 |
| 19.09.2025 | 50,50 | 50,67 | 49,95 | 50,27 | -0,34% | 2.674.632,00 |
| 18.09.2025 | 51,05 | 51,27 | 50,41 | 50,44 | -1,75% | 1.185.785,00 |
| 17.09.2025 | 50,44 | 51,86 | 50,14 | 51,34 | 2,29% | 1.383.744,00 |
| 16.09.2025 | 50,09 | 50,52 | 49,62 | 50,19 | 0,12% | 1.521.558,00 |
| 15.09.2025 | 51,21 | 51,61 | 50,02 | 50,13 | -2,13% | 1.585.277,00 |
| 12.09.2025 | 51,93 | 52,52 | 51,12 | 51,22 | -1,75% | 1.345.200,00 |
| 11.09.2025 | 50,22 | 52,33 | 50,22 | 52,13 | 3,80% | 1.928.837,00 |
| 10.09.2025 | 51,08 | 51,40 | 49,94 | 50,22 | -2,33% | 1.916.446,00 |
| 09.09.2025 | 51,89 | 52,22 | 51,27 | 51,42 | -1,19% | 2.046.921,00 |
| 08.09.2025 | 50,91 | 52,04 | 50,91 | 52,04 | 1,78% | 1.976.123,00 |
| 05.09.2025 | 51,36 | 51,67 | 50,93 | 51,13 | -0,47% | 1.837.926,00 |
| 04.09.2025 | 50,69 | 51,39 | 50,21 | 51,37 | 0,73% | 2.037.958,00 |
| 03.09.2025 | 49,99 | 51,33 | 49,99 | 51,00 | 1,29% | 2.449.529,00 |
| 02.09.2025 | 50,18 | 50,70 | 49,90 | 50,35 | 0,00% | 2.275.245,00 |
| 29.08.2025 | 49,93 | 50,52 | 49,93 | 50,35 | 0,44% | 2.241.059,00 |
| 28.08.2025 | 50,85 | 51,05 | 49,72 | 50,13 | -1,51% | 2.220.258,00 |
| 27.08.2025 | 50,18 | 50,96 | 50,18 | 50,90 | 1,15% | 1.911.883,00 |
| 26.08.2025 | 51,86 | 52,38 | 50,30 | 50,32 | -2,97% | 2.206.932,00 |
| 25.08.2025 | 52,08 | 52,53 | 51,69 | 51,86 | -0,52% | 1.739.288,00 |
| 22.08.2025 | 51,48 | 52,28 | 51,38 | 52,13 | 1,56% | 1.807.600,00 |
| 21.08.2025 | 51,30 | 51,54 | 51,00 | 51,33 | -0,21% | 1.702.069,00 |
| 20.08.2025 | 51,51 | 51,78 | 51,02 | 51,44 | 0,45% | 1.981.453,00 |
| 19.08.2025 | 50,62 | 51,58 | 50,61 | 51,21 | 1,57% | 1.959.681,00 |
| 18.08.2025 | 49,76 | 50,95 | 49,51 | 50,42 | 0,54% | 2.471.607,00 |
| 15.08.2025 | 49,51 | 50,57 | 49,51 | 50,15 | 1,58% | 2.423.088,00 |
| 14.08.2025 | 49,80 | 50,75 | 48,36 | 49,37 | -1,10% | 3.343.425,00 |
| 13.08.2025 | 50,56 | 50,98 | 47,00 | 49,92 | -3,07% | 6.247.041,00 |
| 12.08.2025 | 53,80 | 54,43 | 50,60 | 51,50 | -5,42% | 3.770.319,00 |
| 11.08.2025 | 55,78 | 55,95 | 54,44 | 54,45 | -1,63% | 1.533.211,00 |
| 08.08.2025 | 55,28 | 55,73 | 55,08 | 55,35 | 0,36% | 1.011.289,00 |
| 07.08.2025 | 54,91 | 55,34 | 54,63 | 55,15 | 0,38% | 1.212.925,00 |
| 06.08.2025 | 54,92 | 55,19 | 54,47 | 54,94 | 0,55% | 967.919,00 |
| 05.08.2025 | 54,58 | 55,13 | 54,17 | 54,64 | -0,62% | 889.278,00 |
| 04.08.2025 | 54,64 | 55,40 | 54,49 | 54,98 | 0,92% | 912.661,00 |
| 01.08.2025 | 54,83 | 54,87 | 53,68 | 54,48 | 0,26% | 1.081.661,00 |
| 31.07.2025 | 54,60 | 55,43 | 54,32 | 54,34 | -0,80% | 952.215,00 |
| 30.07.2025 | 55,20 | 55,53 | 54,57 | 54,78 | -0,45% | 925.742,00 |
| 29.07.2025 | 55,63 | 55,85 | 54,69 | 55,03 | -1,01% | 797.877,00 |
| 28.07.2025 | 55,71 | 55,91 | 55,15 | 55,59 | -0,47% | 1.075.982,00 |
| 25.07.2025 | 56,51 | 56,51 | 55,66 | 55,85 | -0,68% | 1.043.306,00 |
| 24.07.2025 | 56,43 | 56,76 | 56,03 | 56,23 | -0,72% | 948.822,00 |
| 23.07.2025 | 55,91 | 56,76 | 55,64 | 56,64 | 0,93% | 899.713,00 |
| 22.07.2025 | 55,84 | 56,35 | 55,58 | 56,12 | 1,21% | 1.005.113,00 |
| 21.07.2025 | 55,37 | 55,75 | 55,12 | 55,45 | 0,02% | 812.611,00 |
| 18.07.2025 | 55,60 | 55,97 | 55,27 | 55,44 | -0,09% | 565.910,00 |
| 17.07.2025 | 55,75 | 56,35 | 55,37 | 55,49 | -0,34% | 991.633,00 |
| 16.07.2025 | 55,00 | 55,81 | 54,96 | 55,68 | 1,44% | 848.119,00 |
| 15.07.2025 | 55,68 | 55,91 | 54,86 | 54,89 | -1,95% | 800.056,00 |
| 14.07.2025 | 55,92 | 56,30 | 55,51 | 55,98 | -0,27% | 962.490,00 |
| 11.07.2025 | 56,76 | 57,08 | 56,04 | 56,13 | -1,11% | 846.533,00 |
| 10.07.2025 | 55,55 | 57,55 | 55,55 | 56,76 | 2,07% | 1.920.718,00 |
| 09.07.2025 | 55,25 | 55,70 | 54,91 | 55,61 | 0,60% | 965.519,00 |
| 08.07.2025 | 54,78 | 55,58 | 54,46 | 55,28 | 0,45% | 1.617.229,00 |
| 07.07.2025 | 55,99 | 56,10 | 54,77 | 55,03 | -1,94% | 1.078.576,00 |
| 03.07.2025 | 56,05 | 56,41 | 55,84 | 56,12 | 0,39% | 522.877,00 |
| 02.07.2025 | 55,47 | 56,05 | 55,12 | 55,90 | 0,22% | 1.222.550,00 |
| 01.07.2025 | 54,80 | 55,88 | 54,61 | 55,78 | 1,62% | 1.471.760,00 |
| 30.06.2025 | 54,63 | 54,92 | 54,15 | 54,89 | 0,35% | 1.357.662,00 |
| 27.06.2025 | 54,50 | 55,43 | 54,28 | 54,70 | 0,70% | 2.664.795,00 |
| 26.06.2025 | 54,57 | 54,67 | 54,03 | 54,32 | -0,39% | 1.212.042,00 |
| 25.06.2025 | 54,83 | 54,95 | 54,31 | 54,53 | -0,71% | 894.398,00 |
| 24.06.2025 | 55,26 | 55,61 | 54,30 | 54,92 | -0,74% | 1.119.425,00 |
| 23.06.2025 | 55,46 | 56,17 | 55,16 | 55,33 | 0,82% | 1.121.242,00 |
| 20.06.2025 | 55,24 | 55,48 | 54,47 | 54,88 | -0,44% | 1.993.330,00 |