56,677$
-0,39%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,51 | 56,36 | 54,41 | 56,35 | -0,97% | - |
| 03.04.2025 | 56,19 | 57,10 | 55,84 | 56,90 | 0,44% | 1.663.659,00 |
| 02.04.2025 | 55,85 | 56,75 | 55,81 | 56,65 | 0,57% | 1.868.435,00 |
| 01.04.2025 | 55,49 | 56,42 | 55,17 | 56,33 | 2,59% | 1.060.892,00 |
| 31.03.2025 | 53,40 | 55,13 | 53,40 | 54,91 | 1,50% | 1.219.025,00 |
| 28.03.2025 | 53,96 | 54,20 | 53,28 | 54,10 | 0,28% | 923.998,00 |
| 27.03.2025 | 54,07 | 54,38 | 53,55 | 53,95 | -0,22% | 1.117.319,00 |
| 26.03.2025 | 53,16 | 54,10 | 52,85 | 54,07 | 2,87% | 1.102.650,00 |
| 25.03.2025 | 52,77 | 53,02 | 51,93 | 52,56 | -1,04% | 1.458.476,00 |
| 24.03.2025 | 52,66 | 53,22 | 52,02 | 53,11 | 1,18% | 1.889.049,00 |
| 21.03.2025 | 52,14 | 52,58 | 51,38 | 52,49 | 0,17% | 11.809.720,00 |
| 20.03.2025 | 52,53 | 52,92 | 52,01 | 52,40 | -0,87% | 1.460.497,00 |
| 19.03.2025 | 52,18 | 52,89 | 51,44 | 52,86 | 1,56% | 1.808.421,00 |
| 18.03.2025 | 52,12 | 52,44 | 51,18 | 52,05 | -0,15% | 1.586.782,00 |
| 17.03.2025 | 49,88 | 52,14 | 49,88 | 52,13 | 3,78% | 1.906.524,00 |
| 14.03.2025 | 49,94 | 50,49 | 49,64 | 50,23 | 0,54% | 1.307.018,00 |
| 13.03.2025 | 50,53 | 50,60 | 49,16 | 49,96 | -0,54% | 1.648.636,00 |
| 12.03.2025 | 53,10 | 53,59 | 50,18 | 50,23 | -5,85% | 2.446.596,00 |
| 11.03.2025 | 55,57 | 55,82 | 53,21 | 53,35 | -4,68% | 1.972.050,00 |
| 10.03.2025 | 55,19 | 57,13 | 55,00 | 55,97 | 0,83% | 2.041.164,00 |
| 07.03.2025 | 52,86 | 56,12 | 52,60 | 55,51 | 4,54% | 1.575.690,00 |
| 06.03.2025 | 51,58 | 53,23 | 51,58 | 53,10 | 1,69% | 1.302.518,00 |
| 05.03.2025 | 52,46 | 52,85 | 51,64 | 52,22 | -0,36% | 1.219.522,00 |
| 04.03.2025 | 52,67 | 53,08 | 52,24 | 52,41 | -2,24% | 1.902.962,00 |
| 03.03.2025 | 54,12 | 54,52 | 53,10 | 53,61 | -1,65% | 1.313.670,00 |
| 28.02.2025 | 53,58 | 54,57 | 53,52 | 54,51 | 2,17% | 1.264.936,00 |
| 27.02.2025 | 53,75 | 54,00 | 53,11 | 53,35 | -0,78% | 925.567,00 |
| 26.02.2025 | 53,93 | 54,54 | 53,22 | 53,77 | -0,63% | 1.048.480,00 |
| 25.02.2025 | 53,65 | 54,63 | 53,11 | 54,11 | 1,08% | 1.476.810,00 |
| 24.02.2025 | 52,42 | 53,79 | 52,13 | 53,53 | 2,41% | 1.381.692,00 |
| 21.02.2025 | 52,76 | 53,00 | 51,84 | 52,27 | -0,29% | 1.327.179,00 |
| 20.02.2025 | 52,44 | 52,84 | 52,12 | 52,42 | -0,04% | 1.144.986,00 |
| 19.02.2025 | 51,76 | 52,69 | 51,60 | 52,44 | 1,27% | 1.125.772,00 |
| 18.02.2025 | 52,46 | 52,55 | 51,35 | 51,78 | -1,56% | 1.497.021,00 |
| 14.02.2025 | 52,45 | 53,19 | 52,39 | 52,60 | 0,52% | 1.219.365,00 |
| 13.02.2025 | 51,92 | 52,43 | 51,56 | 52,33 | 1,63% | 1.115.780,00 |
| 12.02.2025 | 52,02 | 52,28 | 51,26 | 51,49 | -1,79% | 1.066.555,00 |
| 11.02.2025 | 52,59 | 52,59 | 51,93 | 52,43 | -0,30% | 1.189.026,00 |
| 10.02.2025 | 53,22 | 53,45 | 52,55 | 52,59 | -1,18% | 963.264,00 |
| 07.02.2025 | 54,41 | 54,48 | 53,12 | 53,22 | -1,81% | 1.290.117,00 |
| 06.02.2025 | 54,73 | 54,81 | 53,72 | 54,20 | -0,31% | 1.297.892,00 |
| 05.02.2025 | 51,63 | 54,40 | 51,20 | 54,37 | -0,11% | 2.149.124,00 |
| 04.02.2025 | 55,13 | 55,74 | 54,41 | 54,43 | -2,39% | 1.497.745,00 |
| 03.02.2025 | 54,49 | 55,87 | 53,80 | 55,76 | 0,81% | 1.541.257,00 |
| 31.01.2025 | 55,16 | 55,75 | 54,57 | 55,31 | -0,22% | 1.580.198,00 |
| 30.01.2025 | 54,79 | 55,55 | 54,27 | 55,43 | 1,63% | 1.192.618,00 |
| 29.01.2025 | 54,33 | 54,64 | 53,92 | 54,54 | 0,50% | 1.098.402,00 |
| 28.01.2025 | 54,08 | 55,11 | 53,69 | 54,27 | -0,24% | 1.179.167,00 |
| 27.01.2025 | 52,93 | 54,41 | 52,90 | 54,40 | 2,82% | 863.356,00 |
| 24.01.2025 | 52,13 | 53,07 | 51,93 | 52,91 | 1,13% | 1.119.578,00 |
| 23.01.2025 | 53,05 | 53,05 | 51,91 | 52,32 | -1,75% | 1.380.610,00 |
| 22.01.2025 | 54,89 | 54,93 | 53,21 | 53,25 | -3,08% | 1.535.415,00 |
| 21.01.2025 | 55,27 | 55,67 | 54,71 | 54,94 | -0,43% | 917.015,00 |
| 17.01.2025 | 55,83 | 56,00 | 55,06 | 55,18 | -0,49% | 952.141,00 |
| 16.01.2025 | 55,30 | 55,60 | 54,90 | 55,45 | -0,07% | 940.197,00 |
| 15.01.2025 | 55,59 | 55,66 | 54,76 | 55,49 | 1,19% | 856.074,00 |
| 14.01.2025 | 54,56 | 54,94 | 54,09 | 54,84 | 0,48% | 1.105.077,00 |
| 13.01.2025 | 53,27 | 54,70 | 53,18 | 54,58 | 1,79% | 1.017.426,00 |
| 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 | 53,37 | 53,69 | 53,10 | 53,66 | 1,07% | 1.165.689,00 |
| 06.01.2025 | 53,81 | 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 | 53,66 | 54,17 | 53,09 | 53,89 | 0,75% | 1.409.998,00 |
| 18.12.2024 | 54,79 | 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 | 55,62 | 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 | 56,41 | 56,65 | 55,92 | 56,00 | -0,57% | 739.855,00 |
| 11.12.2024 | 56,66 | 56,66 | 55,96 | 56,32 | -0,02% | 1.122.420,00 |
| 10.12.2024 | 55,94 | 56,83 | 55,04 | 56,33 | 0,55% | 1.320.334,00 |
| 09.12.2024 | 57,34 | 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 | 58,16 | 58,48 | 57,27 | 57,35 | -2,02% | 900.035,00 |
| 04.12.2024 | 58,01 | 58,88 | 57,56 | 58,53 | 0,65% | 1.138.028,00 |
| 03.12.2024 | 59,09 | 59,11 | 57,67 | 58,15 | -1,62% | 1.398.212,00 |
| 02.12.2024 | 59,33 | 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 | 59,21 | 59,89 | 58,57 | 59,59 | 0,10% | 1.854.406,00 |
| 25.11.2024 | 58,71 | 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 | 56,53 | 57,47 | 55,85 | 56,87 | 0,57% | 2.584.802,00 |
| 20.11.2024 | 55,11 | 56,73 | 55,11 | 56,55 | 2,08% | 2.971.503,00 |
| 19.11.2024 | 58,34 | 58,67 | 55,08 | 55,40 | -8,20% | 3.103.034,00 |
| 18.11.2024 | 60,36 | 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 | 59,25 | 59,80 | 58,88 | 59,14 | -0,37% | 1.202.627,00 |
| 13.11.2024 | 59,68 | 60,78 | 59,36 | 59,36 | -1,00% | 1.274.543,00 |
| 12.11.2024 | 60,74 | 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 |