95,270$
-0,62%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 96,11 | 96,31 | 94,60 | 95,27 | -0,62% | 1.227.952,00 |
| 30.04.2026 | 93,94 | 96,14 | 93,34 | 95,86 | 1,96% | 1.341.683,00 |
| 29.04.2026 | 95,74 | 95,74 | 92,76 | 94,02 | -1,59% | 1.274.302,00 |
| 28.04.2026 | 95,49 | 96,53 | 94,79 | 95,54 | 0,90% | 1.629.558,00 |
| 27.04.2026 | 95,64 | 96,69 | 94,48 | 94,69 | -0,41% | 1.399.589,00 |
| 24.04.2026 | 97,41 | 97,72 | 94,83 | 95,08 | -1,55% | 1.557.508,00 |
| 23.04.2026 | 95,18 | 99,20 | 94,33 | 96,58 | 6,59% | 2.847.917,00 |
| 22.04.2026 | 91,61 | 93,20 | 89,51 | 90,61 | -0,51% | 1.859.439,00 |
| 21.04.2026 | 95,77 | 96,05 | 87,82 | 91,07 | -4,53% | 4.177.293,00 |
| 20.04.2026 | 96,40 | 97,15 | 94,94 | 95,39 | -1,81% | 1.178.744,00 |
| 17.04.2026 | 94,39 | 98,00 | 94,39 | 97,15 | 4,08% | 1.482.595,00 |
| 16.04.2026 | 93,78 | 94,62 | 92,12 | 93,35 | -0,62% | 1.479.269,00 |
| 15.04.2026 | 92,47 | 94,19 | 91,80 | 93,93 | 1,27% | 3.035.750,00 |
| 14.04.2026 | 92,35 | 93,93 | 92,12 | 92,75 | 0,27% | 1.492.114,00 |
| 13.04.2026 | 91,73 | 92,86 | 91,44 | 92,50 | 0,84% | 1.351.947,00 |
| 10.04.2026 | 92,95 | 93,46 | 90,62 | 91,73 | -1,43% | 1.663.637,00 |
| 09.04.2026 | 93,63 | 94,08 | 92,63 | 93,06 | -0,85% | 1.782.722,00 |
| 08.04.2026 | 91,95 | 93,94 | 91,95 | 93,86 | 4,98% | 1.500.725,00 |
| 07.04.2026 | 89,91 | 90,53 | 88,78 | 89,41 | -1,12% | 1.471.193,00 |
| 06.04.2026 | 89,92 | 90,47 | 89,10 | 90,42 | 0,29% | 1.773.234,00 |
| 02.04.2026 | 88,20 | 90,46 | 87,30 | 90,16 | 0,88% | 1.729.127,00 |
| 01.04.2026 | 91,60 | 92,58 | 88,42 | 89,37 | -4,52% | 3.436.430,00 |
| 31.03.2026 | 90,46 | 94,13 | 90,43 | 93,61 | 4,73% | 2.064.723,00 |
| 30.03.2026 | 89,38 | 90,75 | 88,83 | 89,38 | 0,89% | 1.745.832,00 |
| 27.03.2026 | 91,23 | 91,23 | 87,99 | 88,59 | -2,83% | 1.812.698,00 |
| 26.03.2026 | 91,18 | 92,60 | 90,79 | 91,17 | -1,11% | 1.079.518,00 |
| 25.03.2026 | 93,48 | 93,67 | 91,35 | 92,19 | -0,39% | 971.745,00 |
| 24.03.2026 | 91,93 | 93,61 | 91,63 | 92,55 | -0,49% | 877.434,00 |
| 23.03.2026 | 92,77 | 94,56 | 91,97 | 93,01 | 2,09% | 1.834.052,00 |
| 20.03.2026 | 91,03 | 91,79 | 90,24 | 91,11 | -0,27% | 2.560.596,00 |
| 19.03.2026 | 91,31 | 91,90 | 90,48 | 91,36 | -0,29% | 1.687.349,00 |
| 18.03.2026 | 92,73 | 93,28 | 91,05 | 91,63 | -1,77% | 1.240.333,00 |
| 17.03.2026 | 93,52 | 94,51 | 93,15 | 93,28 | 0,46% | 1.759.837,00 |
| 16.03.2026 | 93,55 | 94,22 | 92,80 | 92,85 | -0,60% | 1.292.070,00 |
| 13.03.2026 | 95,17 | 96,05 | 93,27 | 93,41 | -1,79% | 1.351.767,00 |
| 12.03.2026 | 97,62 | 98,07 | 94,31 | 95,11 | 0,89% | 2.897.351,00 |
| 11.03.2026 | 94,54 | 95,19 | 93,56 | 94,27 | -0,84% | 1.176.766,00 |
| 10.03.2026 | 95,80 | 96,59 | 94,46 | 95,07 | -0,73% | 935.142,00 |
| 09.03.2026 | 91,86 | 96,05 | 91,67 | 95,77 | 1,40% | 1.417.292,00 |
| 06.03.2026 | 94,12 | 94,80 | 92,22 | 94,45 | -0,96% | 1.489.239,00 |
| 05.03.2026 | 96,50 | 96,72 | 94,70 | 95,37 | -1,80% | 1.109.268,00 |
| 04.03.2026 | 98,13 | 98,75 | 96,34 | 97,12 | -0,52% | 1.593.665,00 |
| 03.03.2026 | 96,26 | 98,18 | 94,92 | 97,63 | -1,41% | 1.302.577,00 |
| 02.03.2026 | 98,50 | 99,14 | 95,88 | 99,03 | -0,57% | 1.695.331,00 |
| 27.02.2026 | 99,34 | 100,25 | 98,80 | 99,60 | -0,76% | 2.094.978,00 |
| 26.02.2026 | 100,17 | 101,59 | 99,69 | 100,36 | 0,61% | 1.496.225,00 |
| 25.02.2026 | 100,65 | 100,65 | 98,61 | 99,75 | -0,05% | 1.459.833,00 |
| 24.02.2026 | 98,98 | 100,41 | 98,98 | 99,80 | -1,64% | 1.153.416,00 |
| 20.02.2026 | 101,00 | 102,68 | 99,70 | 101,46 | 0,46% | 2.011.952,00 |
| 19.02.2026 | 100,94 | 101,58 | 99,77 | 101,00 | -0,14% | 1.377.798,00 |
| 18.02.2026 | 101,69 | 102,85 | 100,83 | 101,14 | -1,02% | 1.595.253,00 |
| 17.02.2026 | 102,26 | 103,18 | 101,54 | 102,18 | -0,26% | 1.976.924,00 |
| 13.02.2026 | 101,78 | 103,56 | 100,96 | 102,45 | 0,84% | 2.435.284,00 |
| 12.02.2026 | 105,89 | 106,98 | 101,21 | 101,60 | -4,10% | 3.205.221,00 |
| 11.02.2026 | 103,79 | 106,71 | 103,51 | 105,94 | 1,91% | 3.093.619,00 |
| 10.02.2026 | 98,85 | 105,35 | 98,85 | 103,95 | 7,51% | 5.939.807,00 |
| 09.02.2026 | 93,97 | 96,77 | 93,28 | 96,69 | 3,04% | 4.683.140,00 |
| 06.02.2026 | 96,50 | 96,61 | 93,70 | 93,84 | -1,67% | 3.058.754,00 |
| 05.02.2026 | 95,69 | 96,15 | 94,52 | 95,43 | -1,20% | 2.161.818,00 |
| 04.02.2026 | 95,07 | 97,41 | 95,04 | 96,59 | 2,04% | 1.810.450,00 |
| 03.02.2026 | 93,93 | 95,91 | 93,75 | 94,66 | 0,87% | 1.755.988,00 |
| 02.02.2026 | 89,17 | 93,94 | 88,88 | 93,84 | 5,04% | 1.833.623,00 |
| 30.01.2026 | 90,27 | 90,75 | 87,90 | 89,34 | -1,22% | 2.336.889,00 |
| 29.01.2026 | 90,13 | 90,80 | 89,40 | 90,44 | 0,62% | 1.648.866,00 |
| 28.01.2026 | 89,86 | 90,47 | 89,08 | 89,88 | 0,21% | 1.196.609,00 |
| 27.01.2026 | 89,47 | 90,12 | 88,77 | 89,69 | 0,31% | 1.158.353,00 |
| 26.01.2026 | 88,68 | 89,47 | 88,45 | 89,41 | 0,74% | 1.258.710,00 |
| 22.01.2026 | 88,26 | 88,91 | 87,99 | 88,75 | 0,97% | 1.248.909,00 |
| 21.01.2026 | 85,86 | 87,92 | 85,22 | 87,90 | 3,25% | 2.096.348,00 |
| 20.01.2026 | 85,49 | 86,46 | 84,74 | 85,13 | -1,24% | 2.478.819,00 |
| 16.01.2026 | 86,80 | 87,05 | 85,77 | 86,20 | -0,79% | 1.329.187,00 |
| 15.01.2026 | 85,73 | 87,38 | 85,04 | 86,89 | 1,72% | 1.293.311,00 |
| 14.01.2026 | 86,65 | 87,02 | 84,38 | 85,42 | -1,67% | 1.491.121,00 |
| 13.01.2026 | 86,49 | 87,50 | 85,95 | 86,87 | 0,27% | 2.363.250,00 |
| 12.01.2026 | 86,36 | 87,01 | 85,65 | 86,64 | -0,09% | 1.724.043,00 |
| 09.01.2026 | 88,93 | 89,04 | 86,18 | 86,72 | -2,71% | 2.797.177,00 |
| 08.01.2026 | 86,53 | 89,20 | 86,45 | 89,14 | 2,44% | 2.393.972,00 |
| 07.01.2026 | 87,29 | 88,17 | 86,32 | 87,02 | -0,24% | 1.581.217,00 |
| 06.01.2026 | 85,29 | 87,38 | 84,01 | 87,23 | 1,93% | 1.764.013,00 |
| 05.01.2026 | 82,81 | 86,51 | 82,65 | 85,57 | 3,13% | 1.750.828,00 |
| 02.01.2026 | 82,00 | 83,16 | 81,65 | 82,97 | 1,18% | 967.415,00 |
| 31.12.2025 | 82,83 | 82,83 | 81,98 | 82,00 | -0,81% | 924.584,00 |
| 30.12.2025 | 82,83 | 82,91 | 82,38 | 82,67 | -0,19% | 1.411.051,00 |
| 29.12.2025 | 82,38 | 82,98 | 82,33 | 82,83 | 0,33% | 885.299,00 |
| 26.12.2025 | 81,43 | 82,57 | 81,40 | 82,56 | 1,14% | 635.645,00 |
| 24.12.2025 | 81,38 | 81,94 | 81,05 | 81,63 | 0,27% | 349.335,00 |
| 23.12.2025 | 81,79 | 81,99 | 81,00 | 81,41 | -0,18% | 1.076.421,00 |
| 22.12.2025 | 81,98 | 82,15 | 81,30 | 81,56 | -0,51% | 1.019.953,00 |
| 19.12.2025 | 82,03 | 82,47 | 81,50 | 81,98 | -0,06% | 1.740.016,00 |
| 18.12.2025 | 81,71 | 82,51 | 81,57 | 82,03 | 0,84% | 1.846.717,00 |
| 17.12.2025 | 80,27 | 81,78 | 79,48 | 81,35 | 1,17% | 1.550.679,00 |
| 16.12.2025 | 81,14 | 81,74 | 79,70 | 80,41 | -0,85% | 2.254.000,00 |
| 15.12.2025 | 82,36 | 82,36 | 80,90 | 81,10 | -0,55% | 2.439.224,00 |
| 12.12.2025 | 84,00 | 84,92 | 81,13 | 81,55 | -2,87% | 2.225.047,00 |
| 11.12.2025 | 82,08 | 85,15 | 81,86 | 83,96 | 2,18% | 2.538.115,00 |
| 10.12.2025 | 79,86 | 82,42 | 79,68 | 82,17 | 2,89% | 1.441.106,00 |
| 09.12.2025 | 80,79 | 81,06 | 79,42 | 79,86 | -1,57% | 1.438.210,00 |
| 08.12.2025 | 81,52 | 82,78 | 80,42 | 81,13 | 0,04% | 1.555.092,00 |
| 05.12.2025 | 81,77 | 82,42 | 80,93 | 81,10 | -0,92% | 1.095.339,00 |
| 04.12.2025 | 82,38 | 82,54 | 81,27 | 81,85 | -0,75% | 1.035.491,00 |