53,578$
2,54%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 52,13 | 53,76 | 52,13 | 53,67 | 2,72% | - |
| 19.08.2026 | 51,19 | 52,87 | 51,05 | 52,25 | 2,57% | 2.030.483,00 |
| 18.08.2026 | 51,00 | 51,45 | 50,29 | 50,94 | 1,62% | 2.162.115,00 |
| 17.08.2026 | 53,30 | 53,74 | 50,11 | 50,13 | -7,03% | 3.168.827,00 |
| 14.08.2026 | 53,73 | 54,46 | 52,60 | 53,92 | 1,09% | 3.251.361,00 |
| 13.08.2026 | 54,22 | 54,25 | 52,12 | 53,34 | -1,55% | 3.792.319,00 |
| 12.08.2026 | 54,50 | 58,67 | 52,29 | 54,18 | 16,09% | 8.524.624,00 |
| 11.08.2026 | 45,36 | 47,04 | 45,27 | 46,67 | 1,61% | 4.599.613,00 |
| 10.08.2026 | 45,52 | 46,59 | 45,45 | 45,93 | -0,56% | 2.089.125,00 |
| 07.08.2026 | 45,71 | 46,88 | 45,40 | 46,19 | 0,52% | 4.757.811,00 |
| 06.08.2026 | 45,61 | 46,05 | 44,44 | 45,95 | 0,15% | 2.056.735,00 |
| 05.08.2026 | 46,50 | 46,59 | 45,04 | 45,88 | -0,41% | 2.465.850,00 |
| 04.08.2026 | 44,64 | 46,16 | 44,64 | 46,07 | 1,95% | 1.659.367,00 |
| 03.08.2026 | 44,48 | 45,99 | 44,48 | 45,19 | 2,63% | 1.741.260,00 |
| 31.07.2026 | 43,16 | 44,17 | 42,10 | 44,03 | -0,59% | 2.394.409,00 |
| 30.07.2026 | 45,82 | 47,18 | 44,14 | 44,29 | -6,13% | 1.809.608,00 |
| 29.07.2026 | 45,07 | 47,33 | 45,07 | 47,18 | 4,98% | 2.332.631,00 |
| 28.07.2026 | 42,60 | 45,25 | 42,60 | 44,94 | 6,17% | 2.143.660,00 |
| 27.07.2026 | 40,90 | 43,00 | 40,90 | 42,33 | 3,67% | 1.533.887,00 |
| 24.07.2026 | 40,36 | 41,07 | 39,88 | 40,83 | 2,20% | 1.364.806,00 |
| 23.07.2026 | 39,86 | 40,07 | 39,17 | 39,95 | 1,01% | 1.567.286,00 |
| 22.07.2026 | 41,03 | 41,18 | 38,89 | 39,55 | -2,15% | 2.210.989,00 |
| 21.07.2026 | 41,03 | 41,92 | 40,28 | 40,42 | -3,07% | 1.603.634,00 |
| 20.07.2026 | 41,85 | 42,17 | 41,20 | 41,70 | -0,90% | 1.652.892,00 |
| 17.07.2026 | 42,36 | 42,89 | 41,66 | 42,08 | 0,55% | 1.589.076,00 |
| 16.07.2026 | 41,70 | 42,52 | 41,70 | 41,85 | 1,73% | 1.520.455,00 |
| 15.07.2026 | 41,34 | 42,39 | 40,82 | 41,14 | 0,49% | 1.433.960,00 |
| 14.07.2026 | 40,16 | 41,06 | 39,62 | 40,94 | 0,20% | 1.404.724,00 |
| 13.07.2026 | 40,50 | 42,10 | 40,30 | 40,86 | 3,21% | 2.603.239,00 |
| 10.07.2026 | 39,33 | 39,63 | 38,96 | 39,59 | 2,41% | 1.754.245,00 |
| 09.07.2026 | 38,35 | 38,85 | 37,76 | 38,66 | -1,18% | 2.511.136,00 |
| 08.07.2026 | 39,71 | 39,85 | 39,09 | 39,12 | -1,78% | 2.437.839,00 |
| 07.07.2026 | 39,89 | 40,54 | 39,57 | 39,83 | 1,56% | 2.144.434,00 |
| 06.07.2026 | 39,84 | 40,01 | 39,19 | 39,22 | -2,05% | 1.253.231,00 |
| 02.07.2026 | 39,60 | 40,17 | 39,19 | 40,04 | 1,78% | 2.580.487,00 |
| 01.07.2026 | 38,91 | 40,20 | 38,77 | 39,34 | 3,31% | 1.621.227,00 |
| 30.06.2026 | 38,23 | 38,82 | 37,82 | 38,08 | -0,37% | 1.676.282,00 |
| 29.06.2026 | 37,46 | 38,37 | 37,19 | 38,22 | 2,69% | 2.248.281,00 |
| 26.06.2026 | 36,12 | 37,24 | 35,93 | 37,22 | 4,02% | 2.348.666,00 |
| 25.06.2026 | 36,12 | 36,66 | 35,65 | 35,78 | -1,51% | 1.199.792,00 |
| 24.06.2026 | 36,16 | 36,96 | 35,74 | 36,33 | 1,28% | 1.479.213,00 |
| 23.06.2026 | 34,71 | 35,96 | 34,57 | 35,87 | 5,38% | 2.498.014,00 |
| 22.06.2026 | 34,38 | 34,64 | 33,56 | 34,04 | -0,78% | 3.158.818,00 |
| 19.06.2026 | 34,34 | 34,37 | 34,30 | 34,31 | -0,21% | - |
| 18.06.2026 | 34,99 | 35,22 | 33,73 | 34,38 | -2,66% | 3.310.763,00 |
| 17.06.2026 | 35,77 | 36,40 | 35,24 | 35,32 | -2,51% | 2.071.702,00 |
| 16.06.2026 | 36,47 | 36,68 | 36,05 | 36,23 | 0,08% | 1.615.722,00 |
| 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 |