Holen Sie sich die Stockscreener-App
50.14
1.70%
0.8604
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
H R Block Inc-Aktien (HRB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $50.17 | $49.46 | $0.71 | 210,002.0 | +1.77% |
| 2025-09-25 | $49.90 | $48.97 | $0.93 | 1,008,649.0 | -0.34% |
| 2025-09-24 | $50.35 | $49.44 | $0.91 | 1,059,233.0 | -0.74% |
| 2025-09-23 | $50.49 | $49.47 | $1.02 | 1,053,775.0 | -0.64% |
| 2025-09-22 | $50.60 | $49.87 | $0.73 | 1,340,100.0 | -0.26% |
| 2025-09-19 | $50.67 | $49.95 | $0.72 | 2,674,542.0 | -0.34% |
| 2025-09-18 | $51.27 | $50.41 | $0.86 | 1,185,785.0 | -1.75% |
| 2025-09-17 | $51.85 | $50.13 | $1.72 | 1,383,293.0 | +2.29% |
| 2025-09-16 | $50.52 | $49.62 | $0.90 | 1,521,503.0 | +0.12% |
| 2025-09-15 | $51.60 | $50.02 | $1.59 | 1,545,936.0 | -2.13% |
| 2025-09-12 | $52.52 | $51.12 | $1.40 | 1,345,193.0 | -1.75% |
| 2025-09-11 | $52.33 | $50.22 | $2.11 | 1,928,775.0 | +3.80% |
| 2025-09-10 | $51.40 | $49.94 | $1.46 | 1,916,303.0 | -2.33% |
| 2025-09-09 | $52.22 | $51.27 | $0.95 | 2,046,771.0 | -1.19% |
| 2025-09-08 | $52.04 | $50.91 | $1.13 | 1,975,912.0 | +1.78% |
| 2025-09-05 | $51.67 | $50.93 | $0.74 | 1,837,794.0 | -0.47% |
| 2025-09-04 | $51.39 | $50.21 | $1.18 | 2,037,955.0 | +0.73% |
| 2025-09-03 | $51.33 | $49.99 | $1.34 | 2,415,236.0 | +1.29% |
| 2025-09-02 | $50.70 | $49.90 | $0.795 | 2,275,187.0 | +0.00% |
| 2025-08-29 | $50.52 | $49.93 | $0.59 | 2,240,136.0 | +0.44% |
| 2025-08-28 | $51.05 | $49.72 | $1.33 | 2,220,247.0 | -1.51% |
| 2025-08-27 | $50.96 | $50.18 | $0.78 | 1,911,856.0 | +1.15% |
H R Block Inc-Aktien (HRB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der H R Block Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HRB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der H R Block Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
H R Block Inc-Aktien (HRB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $52.52 | $48.97 | $3.55 | 30,761,944.0 | -0.40% |
| 2025-08 | $55.95 | $47.00 | $8.95 | 43,393,194.0 | -7.34% |
| 2025-07 | $57.55 | $54.32 | $3.23 | 21,910,606.0 | -1.00% |
| 2025-06 | $59.05 | $54.03 | $5.02 | 25,242,827.0 | -3.62% |
| 2025-05 | $64.62 | $55.53 | $9.08 | 30,956,330.0 | -5.67% |
| 2025-04 | $64.08 | $52.94 | $11.14 | 38,681,623.0 | +9.94% |
| 2025-03 | $57.13 | $49.16 | $7.97 | 40,285,327.0 | +0.73% |
| 2025-02 | $55.87 | $51.20 | $4.67 | 23,936,583.0 | -1.45% |
| 2025-01 | $56.00 | $51.91 | $4.09 | 21,439,032.0 | +4.67% |
H R Block Inc-Aktien (HRB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $51.41 | $7.97 | 21,941,724.0 | -12.04% |
| 2024-11 | $63.81 | $55.08 | $8.73 | 32,085,964.0 | -0.75% |
| 2024-10 | $63.53 | $59.26 | $4.27 | 24,166,160.0 | -6.01% |
| 2024-09 | $64.90 | $61.95 | $2.95 | 26,547,872.0 | +0.38% |
| 2024-08 | $68.45 | $53.72 | $14.73 | 34,623,583.0 | +9.27% |
| 2024-07 | $58.63 | $52.29 | $6.34 | 17,662,225.0 | +6.84% |
| 2024-06 | $54.47 | $48.78 | $5.69 | 19,629,754.0 | +9.25% |
| 2024-05 | $54.21 | $46.46 | $7.75 | 28,275,779.0 | +5.10% |
| 2024-04 | $49.07 | $45.87 | $3.20 | 18,921,077.0 | -3.83% |
| 2024-03 | $52.90 | $46.30 | $6.60 | 22,621,102.0 | +0.33% |
| 2024-02 | $50.29 | $42.28 | $8.01 | 27,336,343.0 | +4.50% |
| 2024-01 | $49.14 | $44.96 | $4.18 | 18,936,164.0 | -3.16% |
H R Block Inc-Aktien (HRB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.03 | $44.83 | $4.20 | 27,283,933.0 | +6.49% |
| 2023-11 | $47.30 | $39.20 | $8.10 | 30,177,795.0 | +10.65% |
| 2023-10 | $44.83 | $40.48 | $4.35 | 27,941,621.0 | -4.67% |
| 2023-09 | $43.89 | $38.70 | $5.19 | 31,255,213.0 | +7.70% |
| 2023-08 | $40.32 | $33.23 | $7.09 | 34,784,084.0 | +18.95% |
| 2023-07 | $34.39 | $30.66 | $3.73 | 20,794,431.0 | +5.46% |
| 2023-06 | $33.44 | $29.85 | $3.59 | 35,450,255.0 | +6.77% |
| 2023-05 | $34.24 | $28.83 | $5.41 | 53,576,399.0 | -11.97% |
| 2023-04 | $35.50 | $33.22 | $2.28 | 23,959,916.0 | -3.80% |
| 2023-03 | $37.41 | $32.91 | $4.50 | 35,578,009.0 | -4.21% |
| 2023-02 | $40.21 | $36.74 | $3.47 | 28,016,508.0 | -5.59% |
| 2023-01 | $39.17 | $34.75 | $4.42 | 33,382,897.0 | +6.77% |
1.00%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):