30,950$
-4,06%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,76 | 32,01 | 30,12 | 30,97 | -4,00% | 2.212,00 |
| 06.03.2026 | 31,48 | 32,65 | 31,47 | 32,26 | 1,86% | 2.212,00 |
| 05.03.2026 | 30,94 | 31,92 | 30,60 | 31,67 | 2,66% | 1.858.240,00 |
| 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 |
| 21.01.2026 | 40,32 | 40,62 | 38,88 | 40,52 | 0,77% | 2.082.219,00 |
| 20.01.2026 | 41,71 | 41,90 | 40,07 | 40,21 | -4,38% | 2.197.152,00 |
| 16.01.2026 | 42,50 | 42,70 | 41,81 | 42,05 | -1,48% | 2.158.616,00 |
| 15.01.2026 | 42,04 | 43,33 | 41,97 | 42,68 | 1,59% | 2.084.278,00 |
| 14.01.2026 | 42,96 | 43,45 | 41,94 | 42,01 | -2,33% | 1.584.914,00 |
| 13.01.2026 | 43,73 | 44,03 | 42,89 | 43,01 | -2,07% | 1.495.888,00 |
| 12.01.2026 | 45,02 | 45,02 | 43,77 | 43,92 | -2,57% | 1.492.752,00 |
| 09.01.2026 | 44,87 | 45,24 | 44,53 | 45,08 | 0,47% | 1.021.016,00 |
| 08.01.2026 | 43,20 | 45,05 | 43,20 | 44,87 | 3,32% | 1.394.365,00 |
| 07.01.2026 | 43,60 | 43,82 | 42,93 | 43,43 | -0,11% | 847.544,00 |
| 06.01.2026 | 43,43 | 43,78 | 42,96 | 43,48 | -0,53% | 1.508.760,00 |
| 05.01.2026 | 42,65 | 44,23 | 42,37 | 43,71 | 2,58% | 1.869.126,00 |