38,900$
2,67%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.756.391,00 |
| 20.05.2026 | 38,43 | 39,84 | 37,55 | 39,80 | 2,55% | 2.766.916,00 |
| 19.05.2026 | 38,94 | 39,54 | 38,15 | 38,81 | 0,26% | 2.617.694,00 |
| 18.05.2026 | 37,45 | 39,06 | 37,45 | 38,71 | 3,92% | 3.016.765,00 |
| 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% | 2.865.524,00 |
| 13.05.2026 | 36,09 | 36,31 | 35,19 | 36,04 | -1,72% | 2.410.213,00 |
| 12.05.2026 | 36,56 | 36,92 | 35,22 | 36,67 | 1,69% | 3.115.989,00 |
| 11.05.2026 | 36,87 | 37,90 | 35,52 | 36,06 | -2,44% | 4.202.641,00 |
| 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% | 6.668.767,00 |
| 06.05.2026 | 29,88 | 30,18 | 29,12 | 29,32 | -2,33% | 3.094.239,00 |
| 05.05.2026 | 30,87 | 31,01 | 29,53 | 30,02 | -3,41% | 2.821.629,00 |
| 04.05.2026 | 31,12 | 32,40 | 31,03 | 31,08 | -0,54% | 3.175.825,00 |
| 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% | 2.506.018,00 |
| 29.04.2026 | 31,48 | 31,69 | 31,10 | 31,43 | -0,25% | 2.015.578,00 |
| 28.04.2026 | 31,36 | 32,09 | 31,03 | 31,51 | 2,84% | 2.413.402,00 |
| 27.04.2026 | 30,18 | 31,45 | 30,18 | 30,64 | 1,26% | 2.748.849,00 |
| 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% | 2.338.660,00 |
| 22.04.2026 | 32,03 | 32,60 | 31,26 | 31,48 | -2,54% | 2.218.718,00 |
| 21.04.2026 | 31,79 | 32,62 | 31,36 | 32,30 | 1,86% | 2.043.110,00 |
| 20.04.2026 | 31,98 | 32,44 | 31,68 | 31,71 | -1,40% | 1.630.443,00 |
| 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% | 1.846.765,00 |
| 15.04.2026 | 30,66 | 31,18 | 30,58 | 30,90 | 1,25% | 1.899.445,00 |
| 14.04.2026 | 31,10 | 31,79 | 30,40 | 30,52 | -2,09% | 1.717.577,00 |
| 13.04.2026 | 29,84 | 31,26 | 29,84 | 31,17 | 4,60% | 2.340.082,00 |
| 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% | 1.884.791,00 |
| 08.04.2026 | 32,76 | 33,05 | 31,81 | 31,86 | -1,85% | 2.101.729,00 |
| 07.04.2026 | 32,68 | 33,41 | 32,44 | 32,46 | -0,61% | 1.901.194,00 |
| 06.04.2026 | 31,74 | 32,88 | 31,74 | 32,66 | 1,49% | 2.080.833,00 |
| 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% | 1.888.057,00 |
| 31.03.2026 | 31,74 | 32,18 | 31,02 | 31,74 | 0,32% | 1.670.443,00 |
| 30.03.2026 | 31,48 | 31,80 | 30,80 | 31,64 | 1,38% | 1.583.974,00 |
| 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% | 1.479.546,00 |
| 25.03.2026 | 31,06 | 31,49 | 29,99 | 30,78 | -0,58% | 2.018.407,00 |
| 24.03.2026 | 31,39 | 31,66 | 30,92 | 30,96 | -1,96% | 1.447.273,00 |
| 23.03.2026 | 31,64 | 31,93 | 30,85 | 31,58 | -0,66% | 2.357.846,00 |
| 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% | 2.162.303,00 |
| 18.03.2026 | 30,85 | 31,38 | 30,48 | 30,49 | -2,18% | 1.984.391,00 |
| 17.03.2026 | 31,10 | 31,85 | 30,97 | 31,17 | 1,80% | 1.886.390,00 |
| 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 |
| 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 |
| 02.01.2026 | 43,54 | 43,54 | 42,43 | 42,61 | -2,23% | 1.334.299,00 |
| 31.12.2025 | 43,35 | 43,80 | 43,12 | 43,58 | 0,07% | 1.115.295,00 |
| 30.12.2025 | 43,46 | 43,75 | 43,30 | 43,55 | -0,23% | 741.207,00 |