54,467$
2,09%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,83 | 54,34 | 53,75 | 54,15 | 1,50% | - |
| 27.02.2025 | 53,93 | 54,00 | 53,11 | 53,35 | -0,78% | 925.567,00 |
| 26.02.2025 | 53,94 | 54,54 | 53,22 | 53,77 | -0,63% | 1.048.480,00 |
| 25.02.2025 | 53,57 | 54,63 | 53,11 | 54,11 | 1,08% | 1.476.810,00 |
| 24.02.2025 | 52,66 | 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 | 52,54 | 52,84 | 52,12 | 52,42 | -0,04% | 1.144.986,00 |
| 19.02.2025 | 51,60 | 52,69 | 51,60 | 52,44 | 1,27% | 1.125.772,00 |
| 18.02.2025 | 52,46 | 52,55 | 51,35 | 51,78 | -1,82% | 1.497.021,00 |
| 17.02.2025 | 52,64 | 52,74 | 52,59 | 52,74 | 0,26% | - |
| 14.02.2025 | 52,45 | 53,19 | 52,39 | 52,60 | 0,52% | 1.219.365,00 |
| 13.02.2025 | 51,78 | 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 | 52,49 | 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 | 54,63 | 54,81 | 53,72 | 54,20 | -0,31% | 1.297.892,00 |
| 05.02.2025 | 51,72 | 54,40 | 51,20 | 54,37 | -0,11% | 2.149.124,00 |
| 04.02.2025 | 55,02 | 55,74 | 54,41 | 54,43 | -2,39% | 1.497.745,00 |
| 03.02.2025 | 54,41 | 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 | 54,87 | 55,55 | 54,27 | 55,43 | 1,63% | 1.192.618,00 |
| 29.01.2025 | 54,36 | 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 | 52,88 | 53,05 | 51,91 | 52,32 | -1,75% | 1.380.610,00 |
| 22.01.2025 | 54,86 | 54,93 | 53,21 | 53,25 | -3,08% | 1.535.415,00 |
| 21.01.2025 | 55,38 | 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 | 55,29 | 55,60 | 54,90 | 55,45 | -0,07% | 940.197,00 |
| 15.01.2025 | 55,61 | 55,66 | 54,76 | 55,49 | 1,19% | 856.074,00 |
| 14.01.2025 | 54,67 | 54,94 | 54,09 | 54,84 | 0,48% | 1.105.077,00 |
| 13.01.2025 | 53,26 | 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 | 53,33 | 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 |