42,120$
0,12%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 41,87 | 42,66 | 41,70 | 42,11 | 0,10% | 1.400.840,00 |
| 04.12.2025 | 42,38 | 42,58 | 41,78 | 42,07 | -1,54% | 1.289.470,00 |
| 03.12.2025 | 42,18 | 42,78 | 41,76 | 42,73 | 1,91% | 1.750.308,00 |
| 02.12.2025 | 42,21 | 42,44 | 41,70 | 41,93 | -0,73% | 1.670.178,00 |
| 01.12.2025 | 42,39 | 42,39 | 41,70 | 42,24 | 0,28% | 2.150.395,00 |
| 28.11.2025 | 41,72 | 42,20 | 41,49 | 42,12 | 0,96% | 979.932,00 |
| 26.11.2025 | 41,83 | 42,19 | 41,40 | 41,72 | -0,52% | 1.401.228,00 |
| 25.11.2025 | 41,69 | 42,55 | 41,56 | 41,94 | 1,30% | 2.739.915,00 |
| 24.11.2025 | 43,62 | 43,73 | 41,38 | 41,40 | -5,65% | 1.843.507,00 |
| 21.11.2025 | 43,59 | 44,76 | 43,34 | 43,88 | 1,27% | 2.031.692,00 |
| 20.11.2025 | 44,79 | 44,92 | 43,01 | 43,33 | -2,56% | 1.606.831,00 |
| 19.11.2025 | 44,43 | 45,24 | 44,03 | 44,47 | 0,00% | 1.906.290,00 |
| 18.11.2025 | 43,82 | 44,81 | 43,60 | 44,47 | 1,58% | 1.874.682,00 |
| 17.11.2025 | 44,39 | 44,39 | 43,11 | 43,78 | -1,11% | 2.147.242,00 |
| 14.11.2025 | 45,11 | 45,57 | 44,22 | 44,27 | -1,29% | 1.622.531,00 |
| 13.11.2025 | 46,00 | 46,47 | 44,73 | 44,85 | -2,44% | 1.602.088,00 |
| 12.11.2025 | 47,54 | 47,95 | 45,87 | 45,97 | -3,30% | 1.911.299,00 |
| 11.11.2025 | 47,85 | 47,99 | 46,88 | 47,54 | -0,31% | 1.332.237,00 |
| 10.11.2025 | 49,40 | 49,58 | 47,18 | 47,69 | -3,93% | 1.684.190,00 |
| 07.11.2025 | 51,81 | 52,44 | 49,02 | 49,64 | -3,52% | 2.475.940,00 |
| 06.11.2025 | 50,28 | 52,00 | 50,05 | 51,45 | 1,72% | 1.855.967,00 |
| 05.11.2025 | 49,92 | 50,84 | 49,87 | 50,58 | 1,20% | 1.283.029,00 |
| 04.11.2025 | 49,55 | 50,20 | 49,40 | 49,98 | 1,11% | 1.255.053,00 |
| 03.11.2025 | 49,21 | 49,58 | 48,78 | 49,43 | -0,62% | 1.281.971,00 |
| 31.10.2025 | 50,21 | 50,52 | 49,64 | 49,74 | -1,93% | 1.114.635,00 |
| 30.10.2025 | 51,02 | 51,86 | 50,64 | 50,72 | -0,14% | 1.272.397,00 |
| 29.10.2025 | 51,07 | 51,35 | 50,13 | 50,79 | -0,90% | 1.070.025,00 |
| 28.10.2025 | 52,25 | 52,56 | 51,23 | 51,25 | -2,25% | 1.045.785,00 |
| 27.10.2025 | 52,10 | 52,81 | 52,03 | 52,43 | 0,42% | 1.084.054,00 |
| 24.10.2025 | 52,32 | 52,65 | 52,04 | 52,21 | -0,11% | 824.152,00 |
| 23.10.2025 | 52,75 | 52,75 | 51,91 | 52,27 | -0,27% | 967.713,00 |
| 22.10.2025 | 51,93 | 52,60 | 51,50 | 52,41 | 0,92% | 1.174.945,00 |
| 21.10.2025 | 51,00 | 52,31 | 50,55 | 51,93 | 1,09% | 729.460,00 |
| 20.10.2025 | 52,64 | 52,90 | 51,18 | 51,37 | -2,32% | 1.050.813,00 |
| 17.10.2025 | 51,63 | 52,85 | 51,33 | 52,59 | 2,45% | 926.255,00 |
| 16.10.2025 | 51,00 | 51,81 | 50,97 | 51,33 | 0,23% | 876.537,00 |
| 15.10.2025 | 51,66 | 52,25 | 51,20 | 51,21 | -0,87% | 1.401.573,00 |
| 14.10.2025 | 50,64 | 51,68 | 50,45 | 51,66 | 1,85% | 1.154.011,00 |
| 13.10.2025 | 50,66 | 51,24 | 50,42 | 50,72 | -0,18% | 953.239,00 |
| 10.10.2025 | 49,96 | 50,94 | 49,68 | 50,81 | 2,38% | 1.146.528,00 |
| 09.10.2025 | 50,61 | 50,61 | 49,40 | 49,63 | -1,63% | 925.168,00 |
| 08.10.2025 | 50,78 | 50,99 | 50,43 | 50,45 | -0,41% | 1.000.000,00 |
| 07.10.2025 | 51,07 | 51,26 | 50,13 | 50,66 | -0,49% | 1.364.490,00 |
| 06.10.2025 | 51,00 | 51,82 | 50,82 | 50,91 | -1,57% | 1.213.689,00 |
| 03.10.2025 | 51,00 | 52,40 | 51,00 | 51,72 | 1,13% | 107.154,00 |
| 02.10.2025 | 50,95 | 51,52 | 50,81 | 51,14 | 0,04% | 981.344,00 |
| 01.10.2025 | 50,50 | 51,35 | 50,28 | 51,12 | 1,09% | 1.077.540,00 |
| 30.09.2025 | 50,50 | 50,81 | 50,26 | 50,57 | -0,06% | 1.047.373,00 |
| 29.09.2025 | 49,94 | 50,79 | 49,79 | 50,60 | 1,30% | 1.356.244,00 |
| 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% | 1.008.567,00 |
| 24.09.2025 | 49,80 | 50,35 | 49,44 | 49,45 | -0,74% | 1.059.239,00 |
| 23.09.2025 | 50,13 | 50,50 | 49,47 | 49,82 | -0,64% | 1.053.771,00 |
| 22.09.2025 | 50,33 | 50,60 | 49,87 | 50,14 | -0,26% | 1.340.100,00 |
| 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% | 1.383.382,00 |
| 16.09.2025 | 50,06 | 50,52 | 49,62 | 50,19 | 0,12% | 1.521.396,00 |
| 15.09.2025 | 51,21 | 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 | 50,91 | 52,04 | 50,91 | 52,04 | 1,78% | 1.976.123,00 |
| 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% | 2.030.996,00 |
| 03.09.2025 | 50,24 | 51,33 | 49,99 | 51,00 | 1,29% | 2.415.236,00 |
| 02.09.2025 | 50,18 | 50,70 | 49,90 | 50,35 | 0,00% | 2.275.183,00 |
| 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% | 2.220.246,00 |
| 27.08.2025 | 50,33 | 50,96 | 50,18 | 50,90 | 1,15% | 1.806.110,00 |
| 26.08.2025 | 51,92 | 52,38 | 50,30 | 50,32 | -2,97% | 2.146.546,00 |
| 25.08.2025 | 52,07 | 52,53 | 51,69 | 51,86 | -0,52% | 1.738.034,00 |
| 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% | 1.691.947,00 |
| 20.08.2025 | 51,37 | 51,78 | 51,02 | 51,44 | 0,45% | 1.928.057,00 |
| 19.08.2025 | 50,61 | 51,58 | 50,61 | 51,21 | 1,57% | 1.959.043,00 |
| 18.08.2025 | 49,76 | 50,95 | 49,51 | 50,42 | 0,54% | 2.467.153,00 |
| 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% | 3.343.289,00 |
| 13.08.2025 | 50,98 | 50,98 | 47,00 | 49,92 | -3,07% | 6.116.172,00 |
| 12.08.2025 | 53,80 | 54,43 | 50,60 | 51,50 | -5,42% | 3.685.406,00 |
| 11.08.2025 | 55,71 | 55,95 | 54,44 | 54,45 | -1,63% | 1.525.807,00 |
| 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% | 1.212.394,00 |
| 06.08.2025 | 54,47 | 55,19 | 54,47 | 54,94 | 0,55% | 945.121,00 |
| 05.08.2025 | 54,59 | 55,13 | 54,17 | 54,64 | -0,62% | 889.218,00 |
| 04.08.2025 | 54,94 | 55,40 | 54,49 | 54,98 | 0,92% | 912.650,00 |
| 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% | 943.302,00 |
| 30.07.2025 | 55,29 | 55,53 | 54,57 | 54,78 | -0,45% | 925.727,00 |
| 29.07.2025 | 55,78 | 55,85 | 54,69 | 55,03 | -1,01% | 797.757,00 |
| 28.07.2025 | 55,57 | 55,91 | 55,15 | 55,59 | -0,47% | 955.791,00 |
| 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% | 948.783,00 |
| 23.07.2025 | 55,65 | 56,76 | 55,64 | 56,64 | 0,93% | 899.208,00 |
| 22.07.2025 | 55,62 | 56,35 | 55,58 | 56,12 | 1,21% | 1.004.794,00 |
| 21.07.2025 | 55,39 | 55,75 | 55,12 | 55,45 | 0,02% | 808.497,00 |
| 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% | 991.632,00 |