76,990$
4,29%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 64,41 | 65,15 | 63,46 | 63,67 | -2,23% | 1.706.628,00 |
| 28.02.2025 | 65,93 | 66,16 | 64,29 | 65,12 | -1,35% | 2.216.359,00 |
| 27.02.2025 | 67,47 | 67,94 | 65,89 | 66,01 | -2,96% | 1.889.607,00 |
| 26.02.2025 | 68,82 | 68,97 | 67,89 | 68,02 | -0,76% | 1.264.438,00 |
| 25.02.2025 | 66,96 | 69,16 | 66,78 | 68,54 | 2,27% | 2.015.090,00 |
| 24.02.2025 | 67,56 | 67,69 | 65,26 | 67,02 | -0,80% | 2.039.036,00 |
| 21.02.2025 | 68,77 | 69,23 | 67,08 | 67,56 | -2,17% | 3.172.337,00 |
| 20.02.2025 | 64,10 | 70,04 | 63,76 | 69,06 | 12,95% | 5.532.765,00 |
| 19.02.2025 | 60,80 | 61,51 | 60,20 | 61,14 | -0,18% | 2.043.182,00 |
| 18.02.2025 | 60,82 | 61,28 | 60,19 | 61,25 | 0,71% | 1.787.121,00 |
| 14.02.2025 | 60,08 | 60,97 | 60,08 | 60,82 | 0,95% | 1.170.152,00 |
| 13.02.2025 | 60,21 | 60,47 | 59,61 | 60,25 | 0,89% | 1.224.924,00 |
| 12.02.2025 | 59,33 | 59,77 | 58,86 | 59,72 | -0,62% | 943.449,00 |
| 11.02.2025 | 59,25 | 60,38 | 59,23 | 60,09 | 1,14% | 1.344.552,00 |
| 10.02.2025 | 59,36 | 60,34 | 58,70 | 59,41 | 0,61% | 1.292.878,00 |
| 07.02.2025 | 59,79 | 59,79 | 58,65 | 59,05 | -1,01% | 1.103.601,00 |
| 06.02.2025 | 59,71 | 60,06 | 58,82 | 59,65 | 1,27% | 1.374.730,00 |