74,980$
-0,09%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 76,83 | 77,00 | 75,50 | 76,68 | 0,22% | 2.037.328,00 |
| 08.07.2025 | 76,57 | 77,17 | 75,72 | 76,51 | -0,05% | 4.793.427,00 |
| 07.07.2025 | 77,25 | 77,94 | 75,91 | 76,55 | -1,40% | 1.955.659,00 |
| 03.07.2025 | 78,09 | 78,38 | 77,27 | 77,64 | -0,74% | 1.692.972,00 |
| 02.07.2025 | 76,68 | 78,27 | 75,49 | 78,22 | 1,60% | 2.169.584,00 |
| 01.07.2025 | 75,12 | 78,83 | 74,95 | 76,99 | 4,29% | 5.210.203,00 |
| 30.06.2025 | 73,16 | 73,97 | 72,23 | 73,82 | 0,94% | 2.198.252,00 |
| 27.06.2025 | 72,80 | 73,46 | 72,31 | 73,13 | 1,13% | 3.860.501,00 |
| 26.06.2025 | 71,69 | 72,56 | 71,37 | 72,31 | 0,88% | 1.240.060,00 |
| 25.06.2025 | 72,44 | 72,66 | 71,22 | 71,68 | -1,24% | 1.726.008,00 |
| 24.06.2025 | 70,93 | 73,02 | 70,76 | 72,58 | 2,80% | 3.186.862,00 |
| 23.06.2025 | 68,32 | 70,84 | 68,20 | 70,60 | 2,87% | 2.578.304,00 |
| 20.06.2025 | 68,36 | 68,85 | 67,89 | 68,63 | 1,03% | 2.332.947,00 |
| 18.06.2025 | 67,29 | 68,52 | 67,11 | 67,93 | 0,64% | 1.993.274,00 |
| 17.06.2025 | 69,16 | 69,53 | 67,45 | 67,50 | -3,25% | 2.881.091,00 |
| 16.06.2025 | 68,66 | 69,80 | 67,82 | 69,77 | 2,89% | 1.983.832,00 |
| 13.06.2025 | 68,92 | 69,45 | 67,43 | 67,81 | -2,43% | 1.677.536,00 |
| 12.06.2025 | 68,96 | 69,71 | 68,42 | 69,50 | 0,67% | 2.199.195,00 |
| 11.06.2025 | 69,25 | 69,55 | 68,73 | 69,04 | 0,28% | 2.498.628,00 |
| 10.06.2025 | 67,70 | 69,00 | 67,70 | 68,85 | 1,89% | 1.820.245,00 |
| 09.06.2025 | 66,53 | 67,85 | 66,30 | 67,57 | 1,88% | 1.641.194,00 |
| 06.06.2025 | 65,43 | 66,70 | 65,43 | 66,32 | 1,76% | 1.216.190,00 |
| 05.06.2025 | 65,18 | 66,16 | 65,06 | 65,17 | -0,40% | 1.352.155,00 |
| 04.06.2025 | 65,66 | 66,00 | 64,91 | 65,43 | -0,38% | 1.454.239,00 |
| 03.06.2025 | 65,45 | 66,01 | 64,85 | 65,68 | 0,20% | 1.112.448,00 |
| 02.06.2025 | 66,55 | 66,55 | 65,43 | 65,55 | -1,72% | 1.922.888,00 |
| 30.05.2025 | 66,75 | 67,20 | 66,00 | 66,70 | -0,15% | 2.135.330,00 |
| 29.05.2025 | 67,05 | 67,61 | 66,07 | 66,80 | 0,78% | 2.441.935,00 |
| 28.05.2025 | 67,38 | 67,72 | 66,15 | 66,28 | -1,63% | 1.171.229,00 |
| 27.05.2025 | 66,48 | 67,44 | 66,12 | 67,38 | 2,35% | 1.312.054,00 |
| 23.05.2025 | 64,74 | 66,14 | 64,74 | 65,83 | -0,86% | 1.341.009,00 |
| 22.05.2025 | 66,16 | 66,66 | 65,86 | 66,40 | 0,18% | 1.128.135,00 |
| 21.05.2025 | 67,32 | 67,76 | 66,25 | 66,28 | -3,04% | 1.626.818,00 |
| 20.05.2025 | 68,08 | 68,88 | 68,08 | 68,36 | 0,26% | 1.882.009,00 |
| 19.05.2025 | 66,66 | 68,32 | 66,57 | 68,18 | 1,44% | 3.027.071,00 |
| 16.05.2025 | 66,47 | 67,26 | 66,22 | 67,21 | 1,11% | 1.522.362,00 |
| 15.05.2025 | 65,26 | 66,52 | 64,87 | 66,47 | 1,93% | 2.123.853,00 |
| 14.05.2025 | 65,58 | 65,78 | 64,82 | 65,21 | -0,94% | 2.314.751,00 |
| 13.05.2025 | 65,67 | 66,59 | 65,15 | 65,83 | 0,41% | 2.069.333,00 |
| 12.05.2025 | 64,02 | 66,07 | 64,00 | 65,56 | 6,57% | 4.199.052,00 |
| 09.05.2025 | 61,82 | 62,70 | 61,45 | 61,52 | -0,42% | 1.329.867,00 |
| 08.05.2025 | 61,82 | 62,82 | 61,19 | 61,78 | 0,57% | 2.609.880,00 |
| 07.05.2025 | 61,41 | 61,67 | 60,64 | 61,43 | 0,84% | 1.630.865,00 |
| 06.05.2025 | 61,03 | 61,66 | 60,56 | 60,92 | -0,44% | 1.520.870,00 |
| 05.05.2025 | 61,29 | 61,96 | 60,33 | 61,19 | -0,91% | 1.481.083,00 |
| 02.05.2025 | 61,69 | 62,76 | 61,05 | 61,75 | 1,71% | 2.495.185,00 |
| 01.05.2025 | 61,71 | 62,06 | 60,67 | 60,71 | -1,92% | 1.713.637,00 |
| 30.04.2025 | 61,01 | 62,03 | 60,04 | 61,90 | 0,54% | 2.261.721,00 |
| 29.04.2025 | 61,06 | 62,24 | 60,65 | 61,57 | 0,37% | 2.228.039,00 |
| 28.04.2025 | 61,08 | 62,64 | 60,35 | 61,34 | 0,57% | 2.287.513,00 |
| 25.04.2025 | 61,85 | 61,85 | 59,85 | 60,99 | 1,03% | 3.834.895,00 |
| 24.04.2025 | 56,65 | 61,57 | 56,64 | 60,37 | 14,64% | 6.103.785,00 |
| 23.04.2025 | 53,66 | 55,34 | 52,31 | 52,66 | 1,07% | 3.866.047,00 |
| 22.04.2025 | 52,18 | 52,77 | 51,74 | 52,10 | 1,09% | 2.025.176,00 |
| 21.04.2025 | 51,91 | 52,16 | 50,55 | 51,54 | -2,11% | 1.966.881,00 |
| 17.04.2025 | 51,80 | 52,97 | 51,80 | 52,65 | 1,48% | 1.446.565,00 |
| 16.04.2025 | 52,49 | 52,91 | 51,33 | 51,88 | -1,16% | 1.367.003,00 |
| 15.04.2025 | 53,04 | 53,69 | 51,97 | 52,49 | -1,61% | 1.436.977,00 |
| 14.04.2025 | 52,82 | 53,56 | 52,29 | 53,35 | 2,52% | 1.484.958,00 |
| 11.04.2025 | 50,88 | 52,17 | 49,08 | 52,04 | 2,04% | 1.821.962,00 |
| 10.04.2025 | 53,81 | 54,35 | 49,79 | 51,00 | -7,58% | 2.459.884,00 |
| 09.04.2025 | 50,18 | 55,55 | 49,00 | 55,18 | 8,84% | 3.399.162,00 |
| 08.04.2025 | 55,00 | 55,50 | 50,40 | 50,70 | -4,65% | 3.318.477,00 |
| 07.04.2025 | 52,11 | 55,57 | 51,33 | 53,17 | -1,45% | 3.483.492,00 |
| 04.04.2025 | 52,84 | 54,50 | 51,12 | 53,95 | -1,87% | 3.043.560,00 |
| 03.04.2025 | 58,80 | 59,02 | 53,81 | 54,98 | -12,30% | 4.109.740,00 |
| 02.04.2025 | 61,70 | 62,91 | 61,44 | 62,69 | 0,89% | 954.451,00 |
| 01.04.2025 | 61,32 | 62,17 | 60,94 | 62,14 | 1,06% | 1.151.702,00 |
| 31.03.2025 | 60,51 | 61,59 | 59,89 | 61,49 | 1,49% | 1.672.938,00 |
| 28.03.2025 | 61,37 | 61,61 | 60,43 | 60,59 | -1,29% | 886.948,00 |
| 27.03.2025 | 61,62 | 61,77 | 60,80 | 61,38 | -0,18% | 723.313,00 |
| 26.03.2025 | 61,17 | 61,98 | 61,00 | 61,49 | 0,74% | 1.308.258,00 |
| 25.03.2025 | 61,74 | 61,75 | 60,60 | 61,04 | -0,91% | 1.484.002,00 |
| 24.03.2025 | 60,83 | 61,83 | 60,76 | 61,60 | 1,75% | 1.174.420,00 |
| 21.03.2025 | 60,04 | 60,99 | 58,82 | 60,54 | 0,26% | 5.496.317,00 |
| 20.03.2025 | 60,38 | 61,56 | 59,84 | 60,38 | -0,40% | 2.707.062,00 |
| 19.03.2025 | 60,12 | 60,78 | 59,66 | 60,62 | 1,10% | 1.523.499,00 |
| 18.03.2025 | 60,26 | 60,53 | 59,66 | 59,96 | -0,43% | 1.499.102,00 |
| 17.03.2025 | 59,56 | 60,66 | 59,52 | 60,22 | 0,72% | 1.507.189,00 |
| 14.03.2025 | 60,23 | 60,23 | 59,04 | 59,79 | 0,83% | 1.880.455,00 |
| 13.03.2025 | 61,70 | 62,23 | 59,10 | 59,30 | -4,14% | 2.165.148,00 |
| 12.03.2025 | 62,81 | 63,57 | 61,60 | 61,86 | -1,70% | 2.112.812,00 |
| 11.03.2025 | 63,93 | 64,19 | 62,65 | 62,93 | -1,58% | 2.105.581,00 |
| 10.03.2025 | 64,04 | 65,71 | 63,59 | 63,94 | -0,64% | 1.723.069,00 |
| 07.03.2025 | 63,33 | 65,04 | 62,97 | 64,35 | 1,32% | 2.189.980,00 |
| 06.03.2025 | 62,83 | 63,93 | 62,50 | 63,51 | 0,75% | 1.365.349,00 |
| 05.03.2025 | 61,81 | 63,32 | 61,55 | 63,04 | 2,01% | 1.811.848,00 |
| 04.03.2025 | 63,68 | 63,84 | 61,79 | 61,80 | -2,94% | 2.315.287,00 |