49,984$
1,43%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 49,49 | 50,17 | 49,46 | 49,95 | 1,36% | 976.808,00 |
| 25.09.2025 | 49,54 | 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 | 50,13 | 50,50 | 49,47 | 49,82 | -0,64% | 1.053.775,00 |
| 22.09.2025 | 50,33 | 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 | 51,22 | 51,27 | 50,41 | 50,44 | -1,75% | 1.185.785,00 |
| 17.09.2025 | 50,14 | 51,86 | 50,14 | 51,34 | 2,29% | 1.383.744,00 |
| 16.09.2025 | 50,06 | 50,52 | 49,62 | 50,19 | 0,12% | 1.521.558,00 |
| 15.09.2025 | 51,61 | 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 | 51,00 | 52,04 | 50,91 | 52,04 | 1,78% | 1.939.152,00 |
| 05.09.2025 | 51,36 | 51,67 | 50,93 | 51,13 | -0,47% | 1.837.926,00 |
| 04.09.2025 | 50,70 | 51,39 | 50,21 | 51,37 | 0,73% | 2.037.958,00 |
| 03.09.2025 | 50,24 | 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 | 50,94 | 51,05 | 49,72 | 50,13 | -1,51% | 2.220.258,00 |
| 27.08.2025 | 50,33 | 50,96 | 50,18 | 50,90 | 1,15% | 1.911.883,00 |
| 26.08.2025 | 51,92 | 52,38 | 50,30 | 50,32 | -2,97% | 2.206.932,00 |
| 25.08.2025 | 52,07 | 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 | 51,37 | 51,78 | 51,02 | 51,44 | 0,45% | 1.981.453,00 |
| 19.08.2025 | 50,61 | 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 | 50,98 | 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 | 55,71 | 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 | 54,96 | 55,34 | 54,63 | 55,15 | 0,38% | 1.212.925,00 |
| 06.08.2025 | 54,47 | 55,19 | 54,47 | 54,94 | 0,55% | 967.919,00 |
| 05.08.2025 | 54,59 | 55,13 | 54,17 | 54,64 | -0,62% | 889.278,00 |
| 04.08.2025 | 54,94 | 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 | 54,66 | 55,43 | 54,32 | 54,34 | -0,80% | 952.215,00 |
| 30.07.2025 | 55,29 | 55,53 | 54,57 | 54,78 | -0,45% | 925.742,00 |
| 29.07.2025 | 55,78 | 55,85 | 54,69 | 55,03 | -1,01% | 797.877,00 |
| 28.07.2025 | 55,57 | 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 | 56,18 | 56,76 | 56,03 | 56,23 | -0,72% | 948.822,00 |
| 23.07.2025 | 55,65 | 56,76 | 55,64 | 56,64 | 0,93% | 899.713,00 |
| 22.07.2025 | 55,62 | 56,35 | 55,58 | 56,12 | 1,21% | 1.005.113,00 |
| 21.07.2025 | 55,39 | 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 | 55,26 | 55,81 | 54,96 | 55,68 | 1,44% | 848.119,00 |
| 15.07.2025 | 55,91 | 55,91 | 54,86 | 54,89 | -1,95% | 800.056,00 |
| 14.07.2025 | 56,10 | 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 | 55,56 | 57,55 | 55,55 | 56,76 | 2,07% | 1.920.718,00 |
| 09.07.2025 | 55,28 | 55,70 | 54,91 | 55,61 | 0,60% | 965.519,00 |
| 08.07.2025 | 54,96 | 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 | 55,43 | 56,05 | 55,12 | 55,90 | 0,22% | 1.222.550,00 |
| 01.07.2025 | 54,96 | 55,88 | 54,61 | 55,78 | 1,62% | 1.471.760,00 |
| 30.06.2025 | 54,85 | 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 | 54,76 | 54,95 | 54,31 | 54,53 | -0,71% | 894.398,00 |
| 24.06.2025 | 55,56 | 55,61 | 54,30 | 54,92 | -0,74% | 1.119.425,00 |
| 23.06.2025 | 55,27 | 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 |
| 18.06.2025 | 55,10 | 55,35 | 54,63 | 55,12 | 0,04% | 896.802,00 |
| 17.06.2025 | 54,84 | 55,40 | 54,44 | 55,10 | 0,46% | 1.089.007,00 |
| 16.06.2025 | 56,12 | 56,12 | 54,45 | 54,85 | -1,68% | 1.164.115,00 |
| 13.06.2025 | 55,92 | 56,14 | 55,53 | 55,79 | -0,50% | 1.159.421,00 |
| 12.06.2025 | 55,15 | 56,09 | 54,80 | 56,07 | 2,04% | 1.215.629,00 |
| 11.06.2025 | 55,02 | 55,45 | 54,72 | 54,95 | -0,02% | 981.670,00 |
| 10.06.2025 | 56,31 | 56,51 | 54,82 | 54,96 | -2,22% | 1.247.011,00 |
| 09.06.2025 | 57,96 | 58,21 | 56,15 | 56,21 | -3,50% | 1.141.855,00 |
| 06.06.2025 | 58,05 | 58,38 | 57,67 | 58,25 | 0,87% | 1.049.395,00 |
| 05.06.2025 | 58,34 | 58,34 | 57,47 | 57,75 | -0,88% | 992.231,00 |
| 04.06.2025 | 58,43 | 58,81 | 57,84 | 58,26 | -1,10% | 1.080.842,00 |
| 03.06.2025 | 58,29 | 59,05 | 58,00 | 58,91 | 0,72% | 1.461.830,00 |
| 02.06.2025 | 56,61 | 58,54 | 56,55 | 58,49 | 2,70% | 1.400.959,00 |
| 30.05.2025 | 56,94 | 57,00 | 56,42 | 56,95 | 0,23% | 1.614.415,00 |
| 29.05.2025 | 56,43 | 56,89 | 55,76 | 56,82 | 1,10% | 917.759,00 |
| 28.05.2025 | 57,09 | 57,24 | 56,01 | 56,20 | -1,85% | 1.009.793,00 |
| 27.05.2025 | 58,06 | 58,37 | 56,94 | 57,26 | -0,87% | 1.412.919,00 |
| 23.05.2025 | 57,73 | 58,01 | 57,17 | 57,76 | 0,28% | 891.608,00 |
| 22.05.2025 | 58,18 | 58,32 | 57,53 | 57,60 | -0,98% | 1.108.651,00 |
| 21.05.2025 | 58,00 | 58,50 | 57,25 | 58,17 | 0,28% | 1.421.723,00 |
| 20.05.2025 | 57,80 | 58,05 | 57,57 | 58,01 | 0,02% | 760.522,00 |
| 19.05.2025 | 57,80 | 58,06 | 57,28 | 58,00 | 0,61% | 768.477,00 |
| 16.05.2025 | 56,70 | 57,74 | 56,51 | 57,65 | 1,62% | 1.358.227,00 |
| 15.05.2025 | 56,26 | 57,36 | 56,26 | 56,73 | 0,69% | 1.182.247,00 |
| 14.05.2025 | 56,34 | 56,74 | 55,54 | 56,34 | -1,07% | 1.545.616,00 |
| 13.05.2025 | 57,59 | 58,09 | 56,41 | 56,95 | -0,96% | 1.449.570,00 |
| 12.05.2025 | 58,25 | 58,40 | 56,94 | 57,50 | -0,28% | 2.364.353,00 |
| 09.05.2025 | 58,28 | 59,17 | 57,15 | 57,66 | -1,22% | 2.119.067,00 |
| 08.05.2025 | 63,99 | 64,62 | 58,29 | 58,37 | -5,30% | 3.459.547,00 |
| 07.05.2025 | 61,37 | 62,44 | 61,37 | 61,64 | 0,72% | 1.914.594,00 |
| 06.05.2025 | 61,23 | 61,69 | 60,57 | 61,20 | -0,49% | 1.483.574,00 |