49,434$
0,72%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.293.868,00 |
| 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% | 1.480.153,00 |
| 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% | 681.200,00 |
| 22.05.2024 | 53,74 | 53,93 | 52,96 | 52,99 | -1,56% | 736.287,00 |
| 21.05.2024 | 53,30 | 54,08 | 53,08 | 53,83 | 1,03% | 1.009.682,00 |
| 20.05.2024 | 52,35 | 53,29 | 52,35 | 53,28 | 1,87% | 900.698,00 |
| 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% | 1.480.847,00 |
| 15.05.2024 | 53,16 | 53,74 | 53,01 | 53,17 | 0,25% | 901.748,00 |
| 14.05.2024 | 53,00 | 53,55 | 52,43 | 53,04 | 0,65% | 2.397.698,00 |
| 13.05.2024 | 53,23 | 53,41 | 52,10 | 52,70 | -1,55% | 3.322.934,00 |
| 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% | 1.131.762,00 |
| 08.05.2024 | 49,30 | 49,56 | 48,33 | 48,53 | -1,58% | 880.080,00 |
| 07.05.2024 | 48,93 | 50,05 | 48,78 | 49,31 | 1,13% | 1.603.556,00 |
| 06.05.2024 | 47,79 | 48,82 | 47,70 | 48,76 | 2,59% | 942.024,00 |
| 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% | 645.296,00 |
| 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% | 1.033.104,00 |
| 29.04.2024 | 46,72 | 47,39 | 46,64 | 47,23 | 1,57% | 962.894,00 |
| 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% | 1.321.448,00 |
| 24.04.2024 | 47,74 | 48,21 | 47,64 | 47,93 | 0,59% | 908.779,00 |
| 23.04.2024 | 47,22 | 48,10 | 46,87 | 47,65 | 0,78% | 1.032.580,00 |
| 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% | 606.719,00 |
| 17.04.2024 | 47,43 | 47,50 | 46,70 | 46,87 | -0,51% | 797.986,00 |
| 16.04.2024 | 46,45 | 47,17 | 46,30 | 47,11 | 1,71% | 924.988,00 |
| 15.04.2024 | 46,71 | 46,93 | 45,97 | 46,32 | 0,13% | 911.956,00 |
| 12.04.2024 | 46,74 | 47,08 | 45,93 | 46,26 | -1,41% | 878.348,00 |
| 11.04.2024 | 46,60 | 46,98 | 46,23 | 46,92 | 1,01% | 872.770,00 |
| 10.04.2024 | 46,45 | 47,12 | 46,24 | 46,45 | -0,87% | 825.011,00 |
| 09.04.2024 | 47,80 | 47,80 | 46,69 | 46,86 | -1,60% | 676.256,00 |
| 08.04.2024 | 46,83 | 47,73 | 46,83 | 47,62 | 1,45% | 1.028.025,00 |
| 05.04.2024 | 46,60 | 47,18 | 46,58 | 46,94 | 0,92% | 626.148,00 |
| 04.04.2024 | 47,08 | 47,49 | 46,32 | 46,51 | -0,56% | 647.130,00 |
| 03.04.2024 | 47,44 | 47,47 | 46,63 | 46,77 | -1,37% | 817.065,00 |
| 02.04.2024 | 48,12 | 48,32 | 46,89 | 47,42 | -1,66% | 818.961,00 |
| 01.04.2024 | 49,03 | 49,07 | 48,15 | 48,22 | -1,81% | 877.035,00 |
| 28.03.2024 | 48,67 | 49,37 | 47,50 | 49,11 | 0,92% | 1.051.649,00 |
| 27.03.2024 | 47,64 | 48,70 | 47,64 | 48,66 | 2,61% | 755.403,00 |
| 26.03.2024 | 47,90 | 48,18 | 47,39 | 47,42 | -0,65% | 743.761,00 |
| 25.03.2024 | 48,81 | 48,89 | 47,71 | 47,73 | -1,97% | 891.544,00 |
| 22.03.2024 | 48,22 | 48,72 | 47,74 | 48,69 | 1,00% | 935.540,00 |
| 21.03.2024 | 48,33 | 48,62 | 47,89 | 48,21 | 0,31% | 738.071,00 |
| 20.03.2024 | 47,24 | 48,13 | 47,00 | 48,06 | 1,48% | 682.051,00 |
| 19.03.2024 | 46,87 | 47,62 | 46,72 | 47,36 | 1,46% | 841.826,00 |
| 18.03.2024 | 46,67 | 47,37 | 46,45 | 46,68 | -0,17% | 945.661,00 |
| 15.03.2024 | 46,40 | 47,25 | 46,30 | 46,76 | 0,26% | 3.375.215,00 |
| 14.03.2024 | 47,67 | 47,69 | 46,34 | 46,64 | -2,20% | 1.037.414,00 |
| 13.03.2024 | 47,96 | 48,20 | 47,49 | 47,69 | -0,19% | 862.248,00 |
| 12.03.2024 | 47,32 | 47,98 | 46,96 | 47,78 | 0,02% | 923.647,00 |
| 11.03.2024 | 48,18 | 48,25 | 47,27 | 47,77 | -0,87% | 961.284,00 |
| 08.03.2024 | 48,48 | 48,94 | 48,18 | 48,19 | -0,33% | 647.211,00 |
| 07.03.2024 | 49,21 | 49,29 | 48,09 | 48,35 | -1,47% | 939.129,00 |
| 06.03.2024 | 49,53 | 49,53 | 48,64 | 49,07 | -0,61% | 1.056.594,00 |
| 05.03.2024 | 50,00 | 50,32 | 49,27 | 49,37 | -2,22% | 1.432.332,00 |
| 04.03.2024 | 49,28 | 52,90 | 48,66 | 50,49 | 4,88% | 2.801.016,00 |
| 01.03.2024 | 49,06 | 49,07 | 48,05 | 48,14 | -1,65% | 1.009.738,00 |
| 29.02.2024 | 50,09 | 50,21 | 48,82 | 48,95 | -1,65% | 1.289.012,00 |
| 28.02.2024 | 50,13 | 50,29 | 49,44 | 49,77 | -0,76% | 784.115,00 |
| 27.02.2024 | 49,22 | 50,25 | 49,01 | 50,15 | 2,10% | 1.171.208,00 |
| 26.02.2024 | 48,90 | 49,41 | 48,65 | 49,12 | 0,00% | 1.279.713,00 |
| 23.02.2024 | 48,03 | 49,81 | 47,85 | 49,12 | 2,57% | 2.146.255,00 |
| 22.02.2024 | 46,53 | 47,93 | 46,26 | 47,89 | 3,46% | 1.118.293,00 |
| 21.02.2024 | 46,13 | 46,43 | 45,64 | 46,29 | 0,39% | 899.394,00 |
| 20.02.2024 | 46,67 | 46,93 | 45,95 | 46,11 | -1,60% | 1.210.450,00 |
| 16.02.2024 | 47,42 | 47,49 | 46,40 | 46,86 | -1,45% | 1.373.291,00 |
| 15.02.2024 | 47,36 | 48,14 | 47,14 | 47,55 | 0,61% | 1.269.962,00 |
| 14.02.2024 | 47,42 | 47,56 | 46,52 | 47,26 | 0,53% | 1.241.112,00 |
| 13.02.2024 | 46,83 | 47,49 | 46,31 | 47,01 | -0,99% | 1.413.518,00 |
| 12.02.2024 | 47,00 | 47,62 | 46,67 | 47,48 | 1,17% | 1.287.126,00 |
| 09.02.2024 | 45,77 | 47,18 | 45,51 | 46,93 | 2,67% | 1.458.991,00 |
| 08.02.2024 | 46,61 | 46,94 | 44,81 | 45,71 | -1,59% | 1.701.975,00 |
| 07.02.2024 | 45,42 | 46,48 | 42,28 | 46,45 | -1,88% | 4.184.268,00 |
| 06.02.2024 | 46,95 | 47,49 | 46,25 | 47,34 | 0,74% | 1.122.174,00 |
| 05.02.2024 | 46,45 | 47,04 | 45,86 | 46,99 | 0,88% | 1.042.724,00 |
| 02.02.2024 | 46,19 | 46,75 | 46,07 | 46,58 | 0,43% | 627.332,00 |
| 01.02.2024 | 46,89 | 46,89 | 45,88 | 46,38 | -0,98% | 853.468,00 |
| 31.01.2024 | 47,51 | 47,51 | 46,76 | 46,84 | -1,16% | 850.221,00 |
| 30.01.2024 | 48,00 | 48,03 | 47,36 | 47,39 | -1,76% | 903.398,00 |
| 29.01.2024 | 47,67 | 48,28 | 47,42 | 48,24 | 1,05% | 625.375,00 |
| 26.01.2024 | 47,74 | 48,53 | 47,65 | 47,74 | 0,53% | 665.792,00 |
| 25.01.2024 | 47,44 | 47,71 | 47,02 | 47,49 | 0,81% | 776.570,00 |
| 24.01.2024 | 48,13 | 48,25 | 46,91 | 47,11 | -1,38% | 868.511,00 |
| 23.01.2024 | 47,10 | 47,77 | 46,76 | 47,77 | 1,49% | 727.417,00 |
| 22.01.2024 | 46,87 | 47,10 | 46,46 | 47,07 | 0,81% | 778.493,00 |
| 19.01.2024 | 45,85 | 46,74 | 45,64 | 46,69 | 2,35% | 909.972,00 |
| 18.01.2024 | 45,53 | 45,74 | 45,09 | 45,62 | 0,11% | 707.218,00 |
| 17.01.2024 | 45,54 | 46,09 | 45,29 | 45,57 | -0,18% | 688.654,00 |
| 16.01.2024 | 45,47 | 45,79 | 45,08 | 45,65 | 0,46% | 905.469,00 |
| 12.01.2024 | 46,30 | 46,36 | 44,96 | 45,44 | -2,68% | 1.457.587,00 |
| 11.01.2024 | 46,19 | 46,75 | 45,68 | 46,69 | 1,19% | 979.189,00 |
| 10.01.2024 | 46,46 | 46,64 | 46,05 | 46,14 | -0,73% | 710.023,00 |
| 09.01.2024 | 46,99 | 46,99 | 45,76 | 46,48 | -1,59% | 672.531,00 |