54,800$
-0,16%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 54,63 | 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 |
| 05.05.2025 | 62,50 | 62,67 | 61,36 | 61,50 | -1,57% | 1.248.633,00 |
| 02.05.2025 | 61,27 | 63,17 | 61,23 | 62,48 | 0,63% | 1.498.234,00 |
| 01.05.2025 | 60,82 | 62,16 | 60,50 | 62,09 | 2,85% | 1.474.920,00 |
| 30.04.2025 | 61,17 | 61,17 | 59,67 | 60,37 | -0,67% | 2.284.324,00 |
| 29.04.2025 | 60,16 | 61,38 | 60,12 | 60,78 | 0,30% | 1.766.634,00 |
| 28.04.2025 | 59,51 | 60,76 | 59,51 | 60,60 | 1,52% | 1.740.987,00 |
| 25.04.2025 | 59,05 | 59,80 | 58,31 | 59,69 | 1,50% | 1.366.628,00 |
| 24.04.2025 | 59,47 | 59,62 | 58,36 | 58,81 | -0,94% | 1.431.112,00 |
| 23.04.2025 | 60,68 | 61,08 | 58,78 | 59,37 | -1,07% | 1.605.761,00 |
| 22.04.2025 | 59,85 | 60,98 | 59,60 | 60,01 | 0,64% | 1.625.486,00 |
| 21.04.2025 | 62,63 | 63,01 | 59,55 | 59,63 | -5,41% | 1.803.179,00 |
| 17.04.2025 | 62,35 | 64,08 | 62,35 | 63,04 | 0,02% | 2.141.849,00 |
| 16.04.2025 | 61,47 | 63,97 | 61,11 | 63,03 | 2,60% | 2.541.981,00 |
| 15.04.2025 | 60,92 | 61,78 | 60,68 | 61,43 | 1,12% | 2.046.945,00 |
| 14.04.2025 | 59,24 | 60,78 | 58,71 | 60,75 | 2,83% | 2.044.778,00 |
| 11.04.2025 | 57,13 | 59,51 | 56,28 | 59,08 | 3,52% | 1.922.557,00 |
| 10.04.2025 | 56,09 | 57,31 | 55,09 | 57,07 | 0,76% | 1.521.677,00 |
| 09.04.2025 | 54,49 | 57,64 | 54,14 | 56,64 | 3,45% | 2.648.194,00 |
| 08.04.2025 | 54,78 | 56,21 | 54,29 | 54,75 | 0,16% | 1.675.361,00 |
| 07.04.2025 | 53,52 | 56,20 | 52,94 | 54,66 | -1,55% | 1.790.538,00 |
| 04.04.2025 | 55,63 | 56,83 | 54,23 | 55,52 | -2,43% | 2.134.024,00 |
| 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 |