82,470$
1,00%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 81,74 | 83,38 | 81,72 | 82,47 | 1,00% | 1.355.911,00 |
| 02.12.2025 | 82,70 | 82,83 | 81,24 | 81,65 | -1,27% | 1.219.953,00 |
| 01.12.2025 | 82,15 | 83,45 | 82,00 | 82,70 | 0,12% | 1.625.555,00 |
| 28.11.2025 | 82,59 | 82,90 | 82,50 | 82,60 | -0,08% | 1.023.775,00 |
| 26.11.2025 | 81,56 | 83,40 | 81,00 | 82,67 | 1,35% | 1.711.108,00 |
| 25.11.2025 | 79,75 | 82,31 | 79,50 | 81,57 | 2,80% | 2.328.059,00 |
| 24.11.2025 | 79,27 | 80,31 | 78,23 | 79,35 | 3,39% | 1.920.337,00 |
| 20.11.2025 | 77,43 | 78,67 | 76,70 | 76,75 | 0,37% | 1.956.371,00 |
| 19.11.2025 | 75,30 | 77,01 | 74,78 | 76,47 | 0,58% | 2.558.002,00 |
| 18.11.2025 | 76,61 | 76,82 | 75,37 | 76,03 | -1,31% | 1.527.018,00 |
| 17.11.2025 | 77,76 | 77,98 | 76,66 | 77,04 | -2,36% | 1.449.983,00 |
| 13.11.2025 | 78,72 | 79,60 | 78,53 | 78,90 | -0,29% | 1.941.990,00 |
| 12.11.2025 | 78,98 | 79,81 | 78,84 | 79,13 | 0,91% | 1.468.850,00 |
| 11.11.2025 | 78,48 | 79,03 | 77,91 | 78,42 | 0,35% | 1.282.037,00 |
| 10.11.2025 | 77,15 | 78,37 | 76,61 | 78,15 | 2,06% | 1.744.389,00 |
| 07.11.2025 | 76,66 | 77,19 | 76,09 | 76,57 | -0,05% | 1.730.324,00 |
| 06.11.2025 | 76,98 | 78,00 | 76,15 | 76,61 | -0,33% | 1.629.591,00 |
| 05.11.2025 | 76,05 | 77,97 | 74,81 | 76,86 | 1,18% | 2.872.179,00 |
| 04.11.2025 | 75,46 | 76,71 | 75,38 | 75,96 | 0,17% | 1.482.447,00 |
| 03.11.2025 | 75,98 | 76,31 | 75,08 | 75,83 | -0,63% | 1.601.045,00 |
| 31.10.2025 | 76,16 | 77,19 | 75,82 | 76,31 | -0,33% | 1.876.421,00 |
| 30.10.2025 | 77,65 | 78,43 | 76,41 | 76,56 | -1,80% | 2.132.010,00 |
| 29.10.2025 | 77,65 | 78,98 | 77,06 | 77,96 | 0,03% | 2.119.109,00 |
| 28.10.2025 | 77,77 | 78,29 | 77,05 | 77,94 | -0,19% | 1.483.690,00 |
| 27.10.2025 | 77,53 | 78,39 | 77,18 | 78,09 | 1,81% | 2.156.816,00 |
| 24.10.2025 | 78,66 | 80,04 | 76,10 | 76,70 | -1,59% | 4.425.742,00 |
| 23.10.2025 | 71,00 | 78,38 | 69,50 | 77,94 | 3,70% | 4.578.842,00 |
| 22.10.2025 | 74,23 | 75,84 | 73,84 | 75,16 | 0,44% | 2.149.457,00 |
| 21.10.2025 | 74,51 | 75,56 | 74,07 | 74,83 | 0,05% | 1.627.219,00 |
| 20.10.2025 | 75,00 | 75,25 | 74,27 | 74,79 | -0,03% | 1.206.102,00 |
| 17.10.2025 | 74,27 | 74,90 | 73,95 | 74,81 | 0,55% | 1.296.151,00 |
| 16.10.2025 | 74,40 | 74,54 | 73,16 | 74,40 | 0,36% | 1.238.906,00 |
| 15.10.2025 | 73,69 | 74,39 | 73,30 | 74,13 | 1,34% | 1.152.656,00 |
| 14.10.2025 | 71,88 | 73,56 | 71,25 | 73,15 | 1,02% | 1.357.204,00 |
| 13.10.2025 | 71,95 | 72,84 | 71,32 | 72,41 | 2,06% | 1.582.975,00 |
| 10.10.2025 | 74,99 | 74,99 | 70,91 | 70,95 | -4,94% | 1.758.876,00 |
| 09.10.2025 | 75,75 | 75,90 | 74,04 | 74,64 | -1,23% | 892.809,00 |
| 08.10.2025 | 74,83 | 76,07 | 74,15 | 75,57 | 0,99% | 1.102.505,00 |
| 07.10.2025 | 74,78 | 75,34 | 74,45 | 74,83 | 0,07% | 1.325.172,00 |
| 06.10.2025 | 75,83 | 76,42 | 74,63 | 74,78 | -0,52% | 1.469.663,00 |
| 02.10.2025 | 75,52 | 75,52 | 73,96 | 75,17 | -0,19% | 1.546.337,00 |
| 01.10.2025 | 75,85 | 76,23 | 74,48 | 75,31 | -0,71% | 4.221.965,00 |
| 30.09.2025 | 76,83 | 77,16 | 75,09 | 75,85 | -1,43% | 1.350.901,00 |
| 29.09.2025 | 76,52 | 77,14 | 75,28 | 76,95 | 1,80% | 2.354.030,00 |
| 26.09.2025 | 74,98 | 75,65 | 74,35 | 75,59 | 1,38% | 1.470.316,00 |
| 25.09.2025 | 75,16 | 75,53 | 74,46 | 74,56 | -0,89% | 1.519.731,00 |
| 24.09.2025 | 74,94 | 75,43 | 74,33 | 75,23 | 0,55% | 1.116.389,00 |
| 23.09.2025 | 74,77 | 75,54 | 74,74 | 74,82 | 0,15% | 1.482.241,00 |
| 22.09.2025 | 74,15 | 75,35 | 73,70 | 74,71 | 0,76% | 1.764.078,00 |
| 19.09.2025 | 74,65 | 74,74 | 72,97 | 74,15 | -0,96% | 2.266.279,00 |
| 18.09.2025 | 74,44 | 75,18 | 73,77 | 74,87 | 1,30% | 1.313.632,00 |
| 17.09.2025 | 75,10 | 75,85 | 73,74 | 73,91 | -1,04% | 1.587.314,00 |
| 16.09.2025 | 76,16 | 76,35 | 74,10 | 74,69 | -1,72% | 2.033.562,00 |
| 15.09.2025 | 78,61 | 78,61 | 75,96 | 76,00 | -3,04% | 2.096.632,00 |
| 12.09.2025 | 79,50 | 79,85 | 78,36 | 78,38 | -1,96% | 1.147.533,00 |
| 11.09.2025 | 77,71 | 80,11 | 77,71 | 79,95 | 2,95% | 2.003.457,00 |
| 10.09.2025 | 78,36 | 78,56 | 77,13 | 77,66 | -1,25% | 1.182.288,00 |
| 09.09.2025 | 79,16 | 79,16 | 78,12 | 78,64 | -0,91% | 1.133.464,00 |
| 08.09.2025 | 79,79 | 79,79 | 78,40 | 79,36 | -0,46% | 1.443.607,00 |
| 05.09.2025 | 80,62 | 81,28 | 79,29 | 79,73 | -0,83% | 1.349.248,00 |
| 04.09.2025 | 79,37 | 80,44 | 78,78 | 80,40 | 1,73% | 1.226.332,00 |
| 03.09.2025 | 79,67 | 80,50 | 78,98 | 79,03 | -0,90% | 1.605.801,00 |
| 02.09.2025 | 79,90 | 80,60 | 79,19 | 79,75 | -1,76% | 1.561.046,00 |
| 29.08.2025 | 81,47 | 82,01 | 80,57 | 81,17 | -0,53% | 991.070,00 |
| 28.08.2025 | 81,56 | 81,72 | 80,86 | 81,60 | 0,05% | 1.049.812,00 |
| 27.08.2025 | 81,53 | 82,19 | 81,20 | 81,56 | -0,05% | 969.262,00 |
| 26.08.2025 | 81,09 | 81,84 | 80,74 | 81,60 | 0,67% | 2.282.948,00 |
| 25.08.2025 | 81,43 | 81,69 | 80,88 | 81,06 | -0,97% | 855.188,00 |
| 22.08.2025 | 79,67 | 82,05 | 79,67 | 81,85 | 3,07% | 1.159.318,00 |
| 21.08.2025 | 79,18 | 79,60 | 78,50 | 79,41 | -0,35% | 1.001.413,00 |
| 20.08.2025 | 79,42 | 80,13 | 79,16 | 79,69 | -0,45% | 1.199.108,00 |
| 19.08.2025 | 81,56 | 81,97 | 79,90 | 80,05 | -1,79% | 1.450.200,00 |
| 18.08.2025 | 81,14 | 81,83 | 80,92 | 81,51 | 0,46% | 1.351.694,00 |
| 15.08.2025 | 80,93 | 81,31 | 80,13 | 81,14 | 0,73% | 1.498.637,00 |
| 14.08.2025 | 79,52 | 80,83 | 79,08 | 80,55 | 0,29% | 1.875.700,00 |
| 13.08.2025 | 78,71 | 80,42 | 78,48 | 80,32 | 2,65% | 3.235.346,00 |
| 12.08.2025 | 77,75 | 78,30 | 77,09 | 78,25 | 0,88% | 2.101.093,00 |
| 11.08.2025 | 77,40 | 78,00 | 77,28 | 77,57 | 0,10% | 1.690.544,00 |
| 08.08.2025 | 77,59 | 78,28 | 77,05 | 77,49 | 0,18% | 2.085.203,00 |
| 07.08.2025 | 77,32 | 77,50 | 76,30 | 77,35 | 0,39% | 1.936.947,00 |
| 06.08.2025 | 77,32 | 77,59 | 76,64 | 77,05 | 0,10% | 1.554.042,00 |
| 05.08.2025 | 76,95 | 77,47 | 75,80 | 76,97 | 0,10% | 2.192.583,00 |
| 04.08.2025 | 75,23 | 77,02 | 74,88 | 76,89 | 3,07% | 2.331.746,00 |
| 01.08.2025 | 74,66 | 75,43 | 74,05 | 74,60 | -0,72% | 2.111.641,00 |
| 31.07.2025 | 75,59 | 75,82 | 74,69 | 75,14 | -1,13% | 2.191.131,00 |
| 30.07.2025 | 76,40 | 76,63 | 75,31 | 76,00 | -0,38% | 1.732.151,00 |
| 29.07.2025 | 76,45 | 77,42 | 75,54 | 76,29 | -0,01% | 2.845.231,00 |
| 28.07.2025 | 75,72 | 76,45 | 74,66 | 76,30 | 1,76% | 3.549.658,00 |
| 25.07.2025 | 75,84 | 76,12 | 73,86 | 74,98 | -0,09% | 2.496.689,00 |
| 24.07.2025 | 76,48 | 77,52 | 74,86 | 75,05 | -2,33% | 3.789.317,00 |
| 23.07.2025 | 77,50 | 77,90 | 74,09 | 76,84 | -0,94% | 5.349.595,00 |
| 22.07.2025 | 77,92 | 78,82 | 77,37 | 77,57 | -0,13% | 4.032.486,00 |
| 21.07.2025 | 77,90 | 78,00 | 76,84 | 77,67 | -0,18% | 2.331.832,00 |
| 18.07.2025 | 77,31 | 77,88 | 76,42 | 77,81 | 0,80% | 1.833.905,00 |
| 17.07.2025 | 76,12 | 77,93 | 76,05 | 77,19 | 1,67% | 1.989.594,00 |
| 16.07.2025 | 75,36 | 75,98 | 74,60 | 75,92 | 1,44% | 1.477.430,00 |
| 15.07.2025 | 76,12 | 76,14 | 74,52 | 74,84 | -1,25% | 1.610.233,00 |
| 14.07.2025 | 75,30 | 76,33 | 74,81 | 75,79 | 0,56% | 1.667.341,00 |
| 11.07.2025 | 76,78 | 76,78 | 75,11 | 75,37 | -2,24% | 1.679.209,00 |
| 10.07.2025 | 76,91 | 77,83 | 76,45 | 77,10 | 0,55% | 1.833.681,00 |