Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,95 | 19,41 | 0,00 | 19,23 | 0,89% | - |
25.02.2021 | 19,70 | 19,81 | 19,04 | 19,06 | -2,36% | - |
24.02.2021 | 19,50 | 19,75 | 19,42 | 19,52 | -0,64% | - |
23.02.2021 | 19,32 | 19,71 | 19,27 | 19,64 | 0,98% | - |
22.02.2021 | 19,47 | 19,65 | 19,43 | 19,45 | 1,14% | - |
19.02.2021 | 19,41 | 19,59 | 19,21 | 19,23 | -1,28% | - |
18.02.2021 | 19,45 | 19,69 | 19,33 | 19,48 | 0,62% | - |
17.02.2021 | 19,75 | 19,78 | 19,36 | 19,36 | -1,73% | - |
16.02.2021 | 19,62 | 19,85 | 19,44 | 19,70 | 0,48% | - |
12.02.2021 | 19,46 | 19,62 | 0,00 | 19,61 | 1,50% | - |
11.02.2021 | 19,61 | 19,63 | 19,22 | 19,32 | -2,05% | - |
10.02.2021 | 19,62 | 19,88 | 19,40 | 19,72 | 2,28% | - |
09.02.2021 | 19,07 | 19,35 | 19,03 | 19,28 | 1,26% | - |
08.02.2021 | 19,03 | 19,16 | 18,97 | 19,04 | 0,26% | - |
05.02.2021 | 18,92 | 19,13 | 18,86 | 18,99 | 1,85% | - |
04.02.2021 | 18,64 | 18,65 | 18,63 | 18,65 | 0,38% | - |
03.02.2021 | 18,64 | 18,70 | 18,40 | 18,58 | 0,13% | - |
02.02.2021 | 18,51 | 18,80 | 18,31 | 18,55 | 2,15% | - |
01.02.2021 | 17,65 | 18,20 | 17,50 | 18,16 | 5,12% | - |
29.01.2021 | 18,03 | 18,06 | 0,00 | 17,28 | -2,26% | - |
28.01.2021 | 18,30 | 18,33 | 0,00 | 17,68 | -4,95% | - |
27.01.2021 | 19,83 | 19,93 | 18,54 | 18,60 | 0,90% | - |
26.01.2021 | 17,45 | 18,56 | 17,36 | 18,43 | 9,18% | - |
25.01.2021 | 16,93 | 17,08 | 16,80 | 16,88 | 1,23% | - |
22.01.2021 | 16,60 | 16,77 | 16,57 | 16,68 | 0,03% | - |
21.01.2021 | 16,72 | 16,79 | 16,62 | 16,67 | -1,39% | - |
20.01.2021 | 16,78 | 16,95 | 16,68 | 16,91 | 2,99% | - |
19.01.2021 | 16,14 | 16,56 | 16,14 | 16,42 | -0,24% | - |
15.01.2021 | 16,16 | 16,48 | 16,07 | 16,46 | 2,24% | - |
14.01.2021 | 16,34 | 16,39 | 16,09 | 16,10 | -1,83% | - |
13.01.2021 | 16,29 | 16,57 | 16,21 | 16,40 | 0,15% | - |
12.01.2021 | 16,37 | 16,37 | 16,37 | 16,37 | 1,33% | - |
11.01.2021 | 16,11 | 16,23 | 16,04 | 16,16 | 1,57% | - |
08.01.2021 | 15,91 | 15,97 | 15,74 | 15,91 | -0,25% | - |
07.01.2021 | 16,02 | 16,06 | 15,90 | 15,95 | -1,42% | - |
06.01.2021 | 16,25 | 16,41 | 16,07 | 16,18 | 2,02% | - |
05.01.2021 | 15,49 | 15,91 | 15,43 | 15,86 | 1,34% | - |
04.01.2021 | 15,61 | 15,78 | 15,44 | 15,65 | -1,45% | - |
31.12.2020 | 15,69 | 15,93 | 15,56 | 15,88 | 2,52% | - |
30.12.2020 | 15,81 | 15,87 | 15,26 | 15,49 | -1,15% | - |
29.12.2020 | 15,66 | 15,67 | 15,66 | 15,67 | -0,89% | - |
28.12.2020 | 15,81 | 15,81 | 15,80 | 15,81 | 1,74% | - |
24.12.2020 | 15,45 | 15,70 | 15,34 | 15,54 | -0,45% | - |
23.12.2020 | 15,42 | 15,67 | 15,31 | 15,61 | 2,77% | - |
22.12.2020 | 15,08 | 15,25 | 15,06 | 15,19 | 0,00% | - |
21.12.2020 | 15,06 | 15,25 | 14,96 | 15,19 | -2,25% | - |
18.12.2020 | 15,70 | 15,70 | 15,31 | 15,54 | -1,96% | - |
17.12.2020 | 15,92 | 16,04 | 15,80 | 15,85 | -0,47% | - |
16.12.2020 | 16,00 | 16,03 | 0,00 | 15,92 | -0,69% | - |
15.12.2020 | 0,00 | 16,06 | 0,00 | 16,03 | 1,75% | - |
14.12.2020 | 15,91 | 15,98 | 15,56 | 15,76 | -0,57% | - |
11.12.2020 | 16,00 | 16,07 | 15,53 | 15,85 | -0,81% | - |
10.12.2020 | 15,82 | 16,04 | 15,66 | 15,98 | -2,38% | - |
09.12.2020 | 16,62 | 16,65 | 16,27 | 16,37 | 0,77% | - |
08.12.2020 | 16,68 | 16,97 | 16,10 | 16,24 | -7,96% | - |
07.12.2020 | 17,55 | 18,07 | 17,33 | 17,65 | -0,45% | - |
04.12.2020 | 18,14 | 18,34 | 17,69 | 17,73 | -2,04% | - |
03.12.2020 | 18,17 | 18,41 | 18,05 | 18,10 | -2,72% | - |
02.12.2020 | 18,45 | 18,86 | 18,32 | 18,60 | -0,37% | - |
01.12.2020 | 19,19 | 19,21 | 18,67 | 18,67 | -0,77% | - |
30.11.2020 | 18,80 | 18,95 | 18,70 | 18,82 | -1,93% | - |
27.11.2020 | 18,93 | 19,19 | 18,35 | 19,19 | 2,81% | - |
25.11.2020 | 18,80 | 18,87 | 18,61 | 18,66 | -2,74% | - |
24.11.2020 | 18,62 | 19,30 | 18,59 | 19,19 | 4,81% | - |
23.11.2020 | 18,08 | 18,48 | 18,08 | 18,31 | 2,01% | - |
20.11.2020 | 17,80 | 18,00 | 17,76 | 17,95 | -0,64% | - |
19.11.2020 | 18,16 | 18,16 | 17,88 | 18,06 | -2,03% | - |
18.11.2020 | 18,68 | 18,77 | 18,44 | 18,44 | 0,88% | - |
17.11.2020 | 17,72 | 18,38 | 17,68 | 18,28 | 3,81% | - |
16.11.2020 | 17,81 | 17,94 | 17,21 | 17,61 | 0,98% | - |
13.11.2020 | 17,24 | 17,50 | 17,23 | 17,44 | 1,34% | - |
12.11.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -3,83% | - |
11.11.2020 | 17,93 | 18,08 | 17,80 | 17,89 | -0,64% | - |
10.11.2020 | 18,38 | 18,53 | 0,00 | 18,01 | -1,85% | - |
09.11.2020 | 18,97 | 18,97 | 0,00 | 18,35 | 4,86% | - |
06.11.2020 | 17,88 | 17,95 | 17,38 | 17,50 | -1,74% | - |
05.11.2020 | 17,44 | 17,90 | 17,44 | 17,81 | 3,49% | - |
04.11.2020 | 17,47 | 17,78 | 17,20 | 17,21 | -2,27% | - |
03.11.2020 | 17,55 | 17,91 | 17,45 | 17,61 | 3,01% | - |
02.11.2020 | 17,33 | 17,44 | 17,03 | 17,09 | -0,73% | - |
30.10.2020 | 17,59 | 17,65 | 17,17 | 17,22 | -2,99% | - |
29.10.2020 | 17,15 | 17,90 | 17,11 | 17,75 | 3,80% | - |
28.10.2020 | 17,64 | 17,64 | 17,09 | 17,10 | -4,79% | - |
27.10.2020 | 17,96 | 17,96 | 17,96 | 17,96 | -2,29% | - |
26.10.2020 | 18,24 | 18,42 | 18,09 | 18,38 | -0,14% | - |
23.10.2020 | 18,80 | 18,80 | 18,39 | 18,40 | -1,55% | - |
22.10.2020 | 18,20 | 18,72 | 18,12 | 18,69 | 2,86% | - |
21.10.2020 | 18,03 | 18,28 | 17,98 | 18,17 | 1,14% | - |
20.10.2020 | 18,21 | 18,30 | 17,97 | 17,97 | 1,73% | - |
19.10.2020 | 17,58 | 17,81 | 17,53 | 17,66 | 1,26% | - |
16.10.2020 | 17,57 | 17,72 | 17,44 | 17,44 | -0,20% | - |
15.10.2020 | 17,54 | 17,70 | 17,48 | 17,48 | 0,03% | - |
14.10.2020 | 17,71 | 17,78 | 17,47 | 17,47 | -0,63% | - |
13.10.2020 | 17,90 | 17,98 | 17,57 | 17,58 | -0,54% | - |
12.10.2020 | 17,60 | 17,94 | 17,57 | 17,68 | 1,32% | - |
09.10.2020 | 17,55 | 17,80 | 17,42 | 17,45 | -1,41% | - |
08.10.2020 | 17,53 | 17,77 | 17,39 | 17,70 | 2,43% | - |
07.10.2020 | 17,33 | 17,39 | 17,10 | 17,28 | 2,86% | - |
06.10.2020 | 16,79 | 17,17 | 16,74 | 16,80 | 0,90% | - |
05.10.2020 | 0,00 | 16,81 | 0,00 | 16,65 | 0,79% | - |