Holen Sie sich die Stockscreener-App
42.33
0.57%
0.26
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $42.66 | $41.70 | $0.96 | 300,700.0 | +0.61% |
| 2025-12-04 | $42.58 | $41.78 | $0.796 | 1,333,184.0 | -1.54% |
| 2025-12-03 | $42.78 | $41.76 | $1.02 | 1,752,336.0 | +1.91% |
| 2025-12-02 | $42.44 | $41.70 | $0.735 | 1,670,183.0 | -0.73% |
| 2025-12-01 | $42.39 | $41.70 | $0.688 | 2,150,397.0 | +0.28% |
| 2025-11-28 | $42.20 | $41.49 | $0.705 | 979,912.0 | +0.96% |
| 2025-11-26 | $42.19 | $41.40 | $0.79 | 1,401,174.0 | -0.52% |
| 2025-11-25 | $42.55 | $41.56 | $0.99 | 2,739,002.0 | +1.30% |
| 2025-11-24 | $43.73 | $41.38 | $2.34 | 1,850,166.0 | -5.65% |
| 2025-11-21 | $44.76 | $43.34 | $1.42 | 2,031,655.0 | +1.27% |
| 2025-11-20 | $44.92 | $43.01 | $1.91 | 1,606,808.0 | -2.56% |
| 2025-11-19 | $45.24 | $44.02 | $1.22 | 1,906,237.0 | +0.00% |
| 2025-11-18 | $44.81 | $43.60 | $1.21 | 1,874,788.0 | +1.58% |
| 2025-11-17 | $44.39 | $43.11 | $1.28 | 2,202,364.0 | -1.11% |
| 2025-11-14 | $45.57 | $44.22 | $1.35 | 1,622,484.0 | -1.29% |
| 2025-11-13 | $46.47 | $44.73 | $1.74 | 1,648,668.0 | -2.44% |
| 2025-11-12 | $47.95 | $45.87 | $2.08 | 1,911,320.0 | -3.30% |
| 2025-11-11 | $47.99 | $46.88 | $1.11 | 1,332,237.0 | -0.31% |
| 2025-11-10 | $49.58 | $47.18 | $2.40 | 1,684,160.0 | -3.93% |
| 2025-11-07 | $52.44 | $49.02 | $3.41 | 2,475,934.0 | -3.52% |
| 2025-11-06 | $52.00 | $50.05 | $1.95 | 1,855,967.0 | +1.72% |
| 2025-11-05 | $50.84 | $49.87 | $0.97 | 1,283,030.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $42.78 | $41.70 | $1.08 | 7,206,800.0 | +0.49% |
| 2025-11 | $52.44 | $41.38 | $11.05 | 32,942,933.0 | -15.32% |
| 2025-10 | $52.90 | $49.40 | $3.50 | 24,370,226.0 | -1.64% |
| 2025-09 | $52.52 | $48.97 | $3.55 | 33,960,023.0 | +0.44% |
| 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% |
0.01%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):