36,190$
-0,03%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 36,29 | 36,91 | 35,82 | 36,20 | -0,88% | 2.086.845,00 |
| 12.06.2026 | 35,89 | 36,52 | 35,75 | 36,52 | 1,76% | 2.534.325,00 |
| 11.06.2026 | 37,16 | 37,23 | 35,50 | 35,89 | -3,55% | 3.165.050,00 |
| 10.06.2026 | 37,87 | 38,25 | 36,87 | 37,21 | -2,74% | 2.385.283,00 |
| 09.06.2026 | 37,63 | 38,68 | 37,44 | 38,26 | 1,95% | 2.849.731,00 |
| 08.06.2026 | 37,50 | 38,08 | 37,25 | 37,53 | -1,47% | 1.914.252,00 |
| 05.06.2026 | 38,15 | 38,73 | 37,51 | 38,09 | 1,65% | 2.249.020,00 |
| 04.06.2026 | 38,48 | 39,00 | 37,41 | 37,47 | -1,29% | 1.786.202,00 |
| 03.06.2026 | 37,80 | 38,08 | 37,10 | 37,96 | -1,61% | 2.491.592,00 |
| 02.06.2026 | 39,15 | 39,31 | 38,15 | 38,58 | -2,50% | 2.262.605,00 |
| 01.06.2026 | 38,75 | 40,08 | 38,75 | 39,57 | 2,81% | 2.638.684,00 |
| 29.05.2026 | 38,27 | 39,21 | 38,14 | 38,49 | 0,50% | 2.370.900,00 |
| 28.05.2026 | 38,53 | 39,23 | 38,20 | 38,30 | -0,98% | 1.901.438,00 |
| 27.05.2026 | 38,77 | 39,28 | 38,16 | 38,68 | -0,39% | 2.268.189,00 |
| 26.05.2026 | 38,64 | 39,14 | 37,86 | 38,83 | -0,15% | 1.618.885,00 |
| 22.05.2026 | 37,81 | 39,15 | 37,81 | 38,89 | 2,64% | 1.895.261,00 |
| 21.05.2026 | 38,99 | 39,00 | 37,43 | 37,89 | -4,80% | 3.757.413,00 |
| 20.05.2026 | 38,43 | 39,84 | 37,55 | 39,80 | 2,55% | 2.768.284,00 |
| 19.05.2026 | 38,94 | 39,54 | 38,15 | 38,81 | 0,26% | 2.689.143,00 |
| 18.05.2026 | 37,45 | 39,06 | 37,45 | 38,71 | 3,92% | 3.016.802,00 |
| 15.05.2026 | 36,03 | 37,25 | 35,82 | 37,25 | 4,31% | 2.781.577,00 |
| 14.05.2026 | 36,03 | 36,75 | 35,30 | 35,71 | -0,92% | 2.906.016,00 |
| 13.05.2026 | 36,09 | 36,31 | 35,19 | 36,04 | -1,72% | 2.410.557,00 |
| 12.05.2026 | 36,56 | 36,92 | 35,22 | 36,67 | 1,69% | 3.157.030,00 |
| 11.05.2026 | 36,87 | 37,90 | 35,52 | 36,06 | -2,44% | 4.203.572,00 |
| 08.05.2026 | 35,93 | 37,00 | 34,67 | 36,96 | 1,85% | 4.135.875,00 |
| 07.05.2026 | 31,27 | 36,97 | 31,00 | 36,29 | 23,77% | 6.670.593,00 |
| 06.05.2026 | 29,88 | 30,18 | 29,12 | 29,32 | -2,33% | 3.193.032,00 |
| 05.05.2026 | 30,87 | 31,01 | 29,53 | 30,02 | -3,41% | 2.822.513,00 |
| 04.05.2026 | 31,12 | 32,40 | 31,03 | 31,08 | -0,54% | 3.175.930,00 |
| 01.05.2026 | 32,00 | 32,34 | 31,23 | 31,25 | -1,51% | 2.063.909,00 |
| 30.04.2026 | 30,95 | 31,93 | 30,56 | 31,73 | 0,95% | 2.511.889,00 |
| 29.04.2026 | 31,48 | 31,69 | 31,10 | 31,43 | -0,25% | 2.015.637,00 |
| 28.04.2026 | 31,36 | 32,09 | 31,03 | 31,51 | 2,84% | 2.493.189,00 |
| 27.04.2026 | 30,18 | 31,45 | 30,18 | 30,64 | 1,26% | 2.749.027,00 |
| 24.04.2026 | 31,17 | 31,37 | 29,76 | 30,26 | -2,42% | 2.709.960,00 |
| 23.04.2026 | 31,33 | 31,87 | 30,30 | 31,01 | -1,49% | 2.338.673,00 |
| 22.04.2026 | 32,03 | 32,60 | 31,26 | 31,48 | -2,54% | 2.218.790,00 |
| 21.04.2026 | 31,79 | 32,62 | 31,36 | 32,30 | 1,86% | 2.086.821,00 |
| 20.04.2026 | 31,98 | 32,44 | 31,68 | 31,71 | -1,40% | 1.630.463,00 |
| 17.04.2026 | 31,85 | 32,49 | 31,81 | 32,16 | 0,66% | 2.058.205,00 |
| 16.04.2026 | 31,23 | 32,67 | 31,18 | 31,95 | 3,40% | 1.847.316,00 |
| 15.04.2026 | 30,66 | 31,18 | 30,58 | 30,90 | 1,25% | 1.899.347,00 |
| 14.04.2026 | 31,10 | 31,79 | 30,40 | 30,52 | -2,09% | 1.719.480,00 |
| 13.04.2026 | 29,84 | 31,26 | 29,84 | 31,17 | 4,60% | 2.340.122,00 |
| 10.04.2026 | 30,67 | 31,02 | 29,75 | 29,80 | -3,47% | 1.823.648,00 |
| 09.04.2026 | 31,66 | 31,80 | 30,54 | 30,87 | -3,11% | 1.884.823,00 |
| 08.04.2026 | 32,76 | 33,05 | 31,81 | 31,86 | -1,85% | 2.101.972,00 |
| 07.04.2026 | 32,68 | 33,41 | 32,44 | 32,46 | -0,61% | 1.903.336,00 |
| 06.04.2026 | 31,74 | 32,88 | 31,74 | 32,66 | 1,49% | 2.171.424,00 |
| 02.04.2026 | 31,95 | 32,65 | 31,38 | 32,18 | 1,23% | 2.212.789,00 |
| 01.04.2026 | 31,60 | 31,84 | 30,43 | 31,79 | 0,16% | 1.888.755,00 |
| 31.03.2026 | 31,74 | 32,18 | 31,02 | 31,74 | 0,32% | 1.670.446,00 |
| 30.03.2026 | 31,48 | 31,80 | 30,80 | 31,64 | 1,38% | 1.584.083,00 |
| 27.03.2026 | 31,12 | 31,52 | 30,42 | 31,21 | -0,22% | 1.784.590,00 |
| 26.03.2026 | 30,67 | 31,71 | 30,63 | 31,28 | 1,62% | 1.488.995,00 |
| 25.03.2026 | 31,06 | 31,49 | 29,99 | 30,78 | -0,58% | 2.018.507,00 |
| 24.03.2026 | 31,39 | 31,66 | 30,92 | 30,96 | -1,96% | 1.471.300,00 |
| 23.03.2026 | 31,64 | 31,93 | 30,85 | 31,58 | -0,66% | 2.358.035,00 |
| 20.03.2026 | 30,65 | 32,06 | 30,21 | 31,79 | 2,95% | 5.905.744,00 |
| 19.03.2026 | 30,50 | 31,49 | 30,42 | 30,88 | 1,28% | 2.164.093,00 |
| 18.03.2026 | 30,85 | 31,38 | 30,48 | 30,49 | -2,18% | 1.984.654,00 |
| 17.03.2026 | 31,10 | 31,85 | 30,97 | 31,17 | 1,80% | 1.886.395,00 |
| 16.03.2026 | 30,50 | 30,95 | 30,18 | 30,62 | 0,36% | 2.375.615,00 |
| 13.03.2026 | 29,90 | 30,80 | 29,53 | 30,51 | 0,96% | 2.206.210,00 |
| 12.03.2026 | 30,49 | 31,25 | 30,15 | 30,22 | -0,79% | 1.866.757,00 |
| 11.03.2026 | 29,90 | 30,49 | 29,67 | 30,46 | 1,33% | 1.855.228,00 |
| 10.03.2026 | 30,72 | 31,15 | 29,03 | 30,06 | -2,94% | 2.132.267,00 |
| 09.03.2026 | 31,78 | 32,01 | 30,12 | 30,97 | -4,00% | 2.604.037,00 |
| 06.03.2026 | 31,48 | 32,65 | 31,47 | 32,26 | 1,86% | 2.921.866,00 |
| 05.03.2026 | 30,94 | 31,92 | 30,60 | 31,67 | 2,66% | 1.858.245,00 |
| 04.03.2026 | 31,02 | 31,07 | 30,44 | 30,85 | -2,06% | 1.618.227,00 |
| 03.03.2026 | 30,67 | 31,58 | 29,93 | 31,50 | 1,81% | 2.491.124,00 |
| 02.03.2026 | 30,21 | 31,22 | 29,90 | 30,94 | 1,05% | 2.485.023,00 |
| 27.02.2026 | 31,20 | 31,30 | 29,94 | 30,62 | -2,76% | 2.943.360,00 |
| 26.02.2026 | 30,65 | 31,76 | 30,62 | 31,49 | 3,18% | 2.714.139,00 |
| 25.02.2026 | 30,04 | 30,62 | 29,25 | 30,52 | 1,94% | 2.206.687,00 |
| 24.02.2026 | 28,97 | 30,36 | 28,97 | 29,94 | 3,24% | 3.214.915,00 |
| 23.02.2026 | 30,08 | 30,15 | 28,37 | 29,00 | -4,57% | 5.789.877,00 |
| 20.02.2026 | 31,02 | 31,20 | 29,86 | 30,39 | -1,43% | 2.571.584,00 |
| 19.02.2026 | 31,69 | 31,84 | 30,61 | 30,83 | -2,68% | 2.112.526,00 |
| 18.02.2026 | 30,80 | 31,76 | 30,27 | 31,68 | 3,77% | 3.352.549,00 |
| 17.02.2026 | 31,49 | 32,07 | 30,10 | 30,53 | -1,67% | 3.243.589,00 |
| 13.02.2026 | 28,90 | 31,13 | 28,61 | 31,05 | 9,56% | 5.538.922,00 |
| 12.02.2026 | 29,67 | 30,50 | 28,16 | 28,34 | -4,99% | 4.062.955,00 |
| 11.02.2026 | 32,50 | 32,62 | 29,77 | 29,83 | -8,58% | 3.432.687,00 |
| 10.02.2026 | 32,63 | 33,30 | 32,36 | 32,63 | -0,43% | 2.751.664,00 |
| 09.02.2026 | 32,76 | 33,04 | 32,22 | 32,77 | -0,33% | 2.811.839,00 |
| 06.02.2026 | 33,96 | 34,30 | 32,71 | 32,88 | -2,46% | 3.864.227,00 |
| 05.02.2026 | 35,56 | 36,82 | 33,27 | 33,71 | -2,46% | 4.324.684,00 |
| 04.02.2026 | 38,29 | 38,29 | 34,37 | 34,56 | -7,10% | 5.276.740,00 |
| 03.02.2026 | 38,32 | 38,64 | 36,57 | 37,20 | -3,93% | 4.347.782,00 |
| 02.02.2026 | 39,43 | 39,76 | 38,51 | 38,72 | -1,85% | 2.369.787,00 |
| 30.01.2026 | 38,88 | 39,46 | 38,35 | 39,45 | 1,49% | 3.052.036,00 |
| 29.01.2026 | 39,15 | 39,52 | 38,40 | 38,87 | -0,46% | 2.029.234,00 |
| 28.01.2026 | 39,29 | 39,90 | 38,61 | 39,05 | -0,61% | 3.170.873,00 |
| 27.01.2026 | 40,38 | 40,53 | 39,28 | 39,29 | -3,39% | 1.973.764,00 |
| 26.01.2026 | 40,01 | 40,77 | 39,90 | 40,67 | 1,57% | 1.883.428,00 |
| 23.01.2026 | 40,50 | 40,91 | 39,66 | 40,04 | -1,43% | 1.172.116,00 |
| 22.01.2026 | 40,32 | 40,89 | 39,94 | 40,62 | 0,25% | 1.568.413,00 |