62,950$
-0,94%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 63,55 | 64,24 | 62,80 | 62,92 | -0,99% | 1.380.892,00 |
| 05.09.2024 | 64,00 | 64,17 | 63,13 | 63,55 | -1,24% | 1.490.832,00 |
| 04.09.2024 | 63,00 | 64,37 | 62,90 | 64,35 | 2,13% | 2.459.381,00 |
| 03.09.2024 | 63,07 | 63,79 | 62,78 | 63,01 | -0,47% | 1.342.232,00 |
| 30.08.2024 | 63,77 | 64,10 | 62,89 | 63,31 | -0,53% | 1.722.384,00 |
| 29.08.2024 | 64,24 | 64,84 | 63,41 | 63,65 | -0,61% | 927.214,00 |
| 28.08.2024 | 64,64 | 64,90 | 64,03 | 64,04 | -0,96% | 988.289,00 |
| 27.08.2024 | 63,44 | 65,08 | 63,44 | 64,66 | 1,35% | 902.709,00 |
| 26.08.2024 | 63,75 | 64,44 | 63,62 | 63,80 | 0,71% | 786.093,00 |
| 23.08.2024 | 63,88 | 64,41 | 63,21 | 63,35 | -0,47% | 981.355,00 |
| 22.08.2024 | 64,64 | 64,71 | 63,49 | 63,65 | -1,39% | 1.306.546,00 |
| 21.08.2024 | 66,44 | 66,85 | 64,07 | 64,55 | -3,08% | 2.232.549,00 |
| 20.08.2024 | 65,43 | 66,85 | 65,05 | 66,60 | 1,96% | 2.067.099,00 |
| 19.08.2024 | 64,10 | 66,25 | 63,90 | 65,32 | 1,35% | 3.148.111,00 |
| 16.08.2024 | 64,80 | 68,45 | 63,05 | 64,45 | 12,11% | 9.156.296,00 |
| 15.08.2024 | 57,37 | 57,94 | 56,75 | 57,49 | 1,00% | 1.449.993,00 |
| 14.08.2024 | 56,44 | 57,01 | 56,39 | 56,92 | 0,94% | 1.199.656,00 |
| 13.08.2024 | 56,40 | 56,61 | 55,56 | 56,39 | 0,27% | 899.484,00 |
| 12.08.2024 | 57,17 | 57,43 | 55,69 | 56,24 | -1,64% | 1.069.083,00 |
| 09.08.2024 | 56,07 | 57,28 | 55,54 | 57,18 | 2,27% | 1.272.846,00 |
| 08.08.2024 | 54,90 | 55,92 | 54,45 | 55,91 | 2,87% | 493.447,00 |
| 07.08.2024 | 55,03 | 55,62 | 54,32 | 54,35 | -0,35% | 692.842,00 |
| 06.08.2024 | 54,82 | 55,15 | 54,06 | 54,54 | -0,51% | 1.901.720,00 |
| 05.08.2024 | 54,92 | 55,82 | 53,72 | 54,82 | -3,47% | 851.875,00 |
| 02.08.2024 | 56,21 | 56,91 | 55,24 | 56,79 | -0,35% | 645.084,00 |
| 01.08.2024 | 58,04 | 58,59 | 56,68 | 56,99 | -1,64% | 695.415,00 |
| 31.07.2024 | 58,38 | 58,63 | 57,79 | 57,94 | -0,22% | 713.829,00 |
| 30.07.2024 | 57,69 | 58,43 | 57,63 | 58,07 | 1,08% | 548.813,00 |
| 29.07.2024 | 57,04 | 57,62 | 56,54 | 57,45 | 0,88% | 548.146,00 |
| 26.07.2024 | 56,25 | 57,09 | 55,88 | 56,95 | 1,55% | 551.495,00 |
| 25.07.2024 | 56,00 | 56,87 | 55,81 | 56,08 | 0,41% | 857.466,00 |
| 24.07.2024 | 56,14 | 56,59 | 55,50 | 55,85 | -1,06% | 739.992,00 |
| 23.07.2024 | 57,00 | 57,08 | 56,17 | 56,45 | -1,41% | 785.445,00 |
| 22.07.2024 | 55,80 | 57,69 | 55,80 | 57,26 | 2,60% | 1.090.505,00 |
| 19.07.2024 | 55,85 | 56,06 | 55,45 | 55,81 | 0,50% | 655.540,00 |
| 18.07.2024 | 55,98 | 56,44 | 55,48 | 55,53 | -1,32% | 722.496,00 |
| 17.07.2024 | 55,52 | 56,58 | 55,42 | 56,27 | 0,93% | 774.839,00 |
| 16.07.2024 | 54,85 | 55,91 | 54,72 | 55,75 | 1,99% | 670.420,00 |
| 15.07.2024 | 53,79 | 54,72 | 53,64 | 54,66 | 2,23% | 761.375,00 |
| 12.07.2024 | 53,58 | 54,22 | 53,28 | 53,47 | 0,51% | 787.157,00 |
| 11.07.2024 | 53,26 | 53,65 | 52,77 | 53,20 | 0,36% | 935.282,00 |
| 10.07.2024 | 52,99 | 53,09 | 52,29 | 53,01 | 0,04% | 866.953,00 |
| 09.07.2024 | 53,60 | 54,09 | 52,91 | 52,99 | -1,10% | 722.581,00 |
| 08.07.2024 | 54,96 | 55,47 | 53,56 | 53,58 | -2,12% | 925.075,00 |
| 05.07.2024 | 55,75 | 55,77 | 54,58 | 54,74 | -2,20% | 1.408.887,00 |
| 03.07.2024 | 55,28 | 56,63 | 55,18 | 55,97 | 1,58% | 812.465,00 |
| 02.07.2024 | 54,31 | 55,43 | 54,25 | 55,10 | 0,68% | 1.057.686,00 |
| 01.07.2024 | 54,22 | 54,95 | 54,16 | 54,73 | 0,92% | 1.088.006,00 |
| 28.06.2024 | 53,83 | 54,47 | 53,69 | 54,23 | 1,31% | 2.580.775,00 |
| 27.06.2024 | 53,67 | 54,37 | 53,10 | 53,53 | -0,26% | 1.006.268,00 |
| 26.06.2024 | 53,15 | 53,70 | 52,94 | 53,67 | 0,68% | 1.230.658,00 |
| 25.06.2024 | 53,14 | 53,56 | 52,74 | 53,31 | 0,58% | 782.549,00 |
| 24.06.2024 | 53,27 | 53,66 | 52,90 | 53,00 | -0,32% | 808.437,00 |
| 21.06.2024 | 53,08 | 53,65 | 52,77 | 53,17 | 0,32% | 2.429.495,00 |
| 20.06.2024 | 53,06 | 53,77 | 52,62 | 53,00 | -0,19% | 1.025.042,00 |
| 18.06.2024 | 52,03 | 53,62 | 51,87 | 53,10 | 2,51% | 1.150.190,00 |
| 17.06.2024 | 50,04 | 51,87 | 50,04 | 51,80 | 2,86% | 1.104.774,00 |
| 14.06.2024 | 50,24 | 50,53 | 49,71 | 50,36 | -0,69% | 894.490,00 |
| 13.06.2024 | 50,76 | 51,24 | 50,21 | 50,71 | -0,57% | 778.029,00 |
| 12.06.2024 | 50,28 | 51,14 | 49,69 | 51,00 | 2,31% | 703.590,00 |
| 11.06.2024 | 49,94 | 49,94 | 49,11 | 49,85 | -0,54% | 989.864,00 |
| 10.06.2024 | 49,44 | 50,13 | 48,78 | 50,12 | 0,46% | 922.383,00 |
| 07.06.2024 | 51,04 | 51,21 | 49,83 | 49,89 | -2,84% | 948.452,00 |
| 06.06.2024 | 51,15 | 52,01 | 50,99 | 51,35 | 0,69% | 953.075,00 |
| 05.06.2024 | 51,05 | 51,17 | 50,58 | 51,00 | -0,49% | 626.437,00 |
| 04.06.2024 | 50,04 | 51,57 | 49,62 | 51,25 | 2,15% | 1.036.439,00 |
| 03.06.2024 | 49,86 | 50,19 | 49,07 | 50,17 | 1,07% | 778.389,00 |
| 31.05.2024 | 49,15 | 49,67 | 48,89 | 49,64 | 1,14% | 1.574.128,00 |
| 30.05.2024 | 50,04 | 50,34 | 48,92 | 49,08 | -1,72% | 1.293.843,00 |
| 29.05.2024 | 48,92 | 49,95 | 48,89 | 49,94 | 2,09% | 1.064.483,00 |
| 28.05.2024 | 50,65 | 50,76 | 48,23 | 48,92 | -3,42% | 1.480.147,00 |
| 24.05.2024 | 52,75 | 52,83 | 50,34 | 50,65 | -3,65% | 958.960,00 |
| 23.05.2024 | 52,93 | 53,37 | 52,44 | 52,57 | -0,79% | 681.117,00 |
| 22.05.2024 | 53,74 | 53,93 | 52,96 | 52,99 | -1,56% | 736.283,00 |
| 21.05.2024 | 53,30 | 54,08 | 53,08 | 53,83 | 1,03% | 1.009.440,00 |
| 20.05.2024 | 52,35 | 53,29 | 52,35 | 53,28 | 1,87% | 900.537,00 |
| 17.05.2024 | 52,89 | 52,89 | 51,83 | 52,30 | -1,34% | 1.284.177,00 |
| 16.05.2024 | 53,08 | 53,23 | 52,13 | 53,01 | -0,30% | 1.278.204,00 |
| 15.05.2024 | 53,16 | 53,74 | 53,01 | 53,17 | 0,25% | 901.747,00 |
| 14.05.2024 | 53,00 | 53,55 | 52,43 | 53,04 | 0,65% | 2.397.697,00 |
| 13.05.2024 | 53,23 | 53,41 | 52,10 | 52,70 | -1,55% | 3.322.106,00 |
| 10.05.2024 | 52,50 | 54,21 | 50,81 | 53,53 | 8,82% | 3.575.133,00 |
| 09.05.2024 | 48,55 | 49,28 | 48,46 | 49,19 | 1,36% | 1.129.590,00 |
| 08.05.2024 | 49,30 | 49,56 | 48,33 | 48,53 | -1,58% | 880.059,00 |
| 07.05.2024 | 48,93 | 50,05 | 48,78 | 49,31 | 1,13% | 1.603.541,00 |
| 06.05.2024 | 47,79 | 48,82 | 47,70 | 48,76 | 2,59% | 941.879,00 |
| 03.05.2024 | 48,43 | 48,59 | 47,51 | 47,53 | -1,04% | 668.514,00 |
| 02.05.2024 | 48,23 | 48,23 | 47,51 | 48,03 | 0,69% | 645.162,00 |
| 01.05.2024 | 47,07 | 48,00 | 46,46 | 47,70 | 1,00% | 814.291,00 |
| 30.04.2024 | 46,96 | 47,63 | 46,96 | 47,23 | 0,00% | 1.031.624,00 |
| 29.04.2024 | 46,72 | 47,39 | 46,64 | 47,23 | 1,57% | 962.675,00 |
| 26.04.2024 | 46,45 | 47,24 | 45,87 | 46,50 | -0,30% | 1.384.554,00 |
| 25.04.2024 | 47,67 | 47,92 | 46,58 | 46,64 | -2,69% | 1.321.447,00 |
| 24.04.2024 | 47,74 | 48,21 | 47,64 | 47,93 | 0,59% | 908.696,00 |
| 23.04.2024 | 47,22 | 48,10 | 46,87 | 47,65 | 0,78% | 1.032.340,00 |
| 22.04.2024 | 47,01 | 47,47 | 46,49 | 47,28 | 0,94% | 996.894,00 |
| 19.04.2024 | 46,55 | 46,95 | 46,43 | 46,84 | 0,58% | 641.879,00 |
| 18.04.2024 | 47,11 | 47,11 | 46,15 | 46,57 | -0,64% | 606.718,00 |
| 17.04.2024 | 47,43 | 47,50 | 46,70 | 46,87 | -0,51% | 765.478,00 |
| 16.04.2024 | 46,45 | 47,17 | 46,30 | 47,11 | 1,71% | 924.163,00 |