74,964$
-0,11%
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% | 2.542.291,00 |
| 24.07.2025 | 76,48 | 77,52 | 74,86 | 75,05 | -2,33% | 3.894.040,00 |
| 23.07.2025 | 77,50 | 77,90 | 74,09 | 76,84 | -0,94% | 5.352.994,00 |
| 22.07.2025 | 77,92 | 78,82 | 77,37 | 77,57 | -0,13% | 4.109.001,00 |
| 21.07.2025 | 77,90 | 78,00 | 76,84 | 77,67 | -0,18% | 2.351.600,00 |
| 18.07.2025 | 77,31 | 77,88 | 76,42 | 77,81 | 0,80% | 1.836.706,00 |
| 17.07.2025 | 76,12 | 77,93 | 76,05 | 77,19 | 1,67% | 1.990.297,00 |
| 16.07.2025 | 75,36 | 75,98 | 74,60 | 75,92 | 1,44% | 1.491.591,00 |
| 15.07.2025 | 76,12 | 76,14 | 74,52 | 74,84 | -1,25% | 1.627.268,00 |
| 14.07.2025 | 75,30 | 76,33 | 74,81 | 75,79 | 0,56% | 1.719.660,00 |
| 11.07.2025 | 76,78 | 76,78 | 75,11 | 75,37 | -2,24% | 1.738.585,00 |
| 10.07.2025 | 76,91 | 77,83 | 76,45 | 77,10 | 0,55% | 1.833.800,00 |
| 09.07.2025 | 76,83 | 77,00 | 75,50 | 76,68 | 0,22% | 2.117.353,00 |
| 08.07.2025 | 76,57 | 77,17 | 75,72 | 76,51 | -0,05% | 4.796.185,00 |
| 07.07.2025 | 77,25 | 77,94 | 75,91 | 76,55 | -1,40% | 1.969.905,00 |
| 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% | 2.185.522,00 |
| 01.07.2025 | 75,12 | 78,83 | 74,95 | 76,99 | 4,29% | 5.231.247,00 |
| 30.06.2025 | 73,16 | 73,97 | 72,23 | 73,82 | 0,94% | 2.266.463,00 |
| 27.06.2025 | 72,80 | 73,46 | 72,31 | 73,13 | 1,13% | 4.666.903,00 |
| 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% | 1.742.678,00 |
| 24.06.2025 | 70,93 | 73,02 | 70,76 | 72,58 | 2,80% | 3.272.651,00 |
| 23.06.2025 | 68,32 | 70,84 | 68,20 | 70,60 | 2,87% | 2.581.836,00 |
| 20.06.2025 | 68,36 | 68,85 | 67,89 | 68,63 | 1,03% | 2.353.232,00 |
| 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% | 2.892.563,00 |
| 16.06.2025 | 68,66 | 69,80 | 67,82 | 69,77 | 2,89% | 1.985.123,00 |
| 13.06.2025 | 68,92 | 69,45 | 67,43 | 67,81 | -2,43% | 1.689.618,00 |
| 12.06.2025 | 68,96 | 69,71 | 68,42 | 69,50 | 0,67% | 2.199.924,00 |
| 11.06.2025 | 69,25 | 69,55 | 68,73 | 69,04 | 0,28% | 2.498.662,00 |
| 10.06.2025 | 67,70 | 69,00 | 67,70 | 68,85 | 1,89% | 1.883.563,00 |
| 09.06.2025 | 66,53 | 67,85 | 66,30 | 67,57 | 1,88% | 1.677.480,00 |
| 06.06.2025 | 65,43 | 66,70 | 65,43 | 66,32 | 1,76% | 1.238.750,00 |
| 05.06.2025 | 65,18 | 66,16 | 65,06 | 65,17 | -0,40% | 1.445.392,00 |
| 04.06.2025 | 65,66 | 66,00 | 64,91 | 65,43 | -0,38% | 1.470.283,00 |
| 03.06.2025 | 65,45 | 66,01 | 64,85 | 65,68 | 0,20% | 1.113.855,00 |
| 02.06.2025 | 66,55 | 66,55 | 65,43 | 65,55 | -1,74% | 1.940.597,00 |
| 30.05.2025 | 66,75 | 67,20 | 66,00 | 66,71 | -0,13% | 2.145.397,00 |
| 29.05.2025 | 67,05 | 67,61 | 66,07 | 66,80 | 0,78% | 2.442.120,00 |
| 28.05.2025 | 67,38 | 67,72 | 66,15 | 66,28 | -1,63% | 1.182.453,00 |
| 27.05.2025 | 66,48 | 67,44 | 66,12 | 67,38 | 2,35% | 1.317.031,00 |
| 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% | 1.128.896,00 |
| 21.05.2025 | 67,32 | 67,76 | 66,25 | 66,28 | -3,04% | 1.626.822,00 |
| 20.05.2025 | 68,08 | 68,88 | 68,08 | 68,36 | 0,26% | 1.905.902,00 |
| 19.05.2025 | 66,66 | 68,32 | 66,57 | 68,18 | 1,44% | 3.027.328,00 |
| 16.05.2025 | 66,47 | 67,26 | 66,22 | 67,21 | 1,11% | 1.522.656,00 |
| 15.05.2025 | 65,26 | 66,52 | 64,87 | 66,47 | 1,93% | 2.150.213,00 |
| 14.05.2025 | 65,58 | 65,78 | 64,82 | 65,21 | -0,94% | 2.603.360,00 |
| 13.05.2025 | 65,67 | 66,59 | 65,15 | 65,83 | 0,41% | 2.330.217,00 |
| 12.05.2025 | 64,02 | 66,07 | 64,00 | 65,56 | 6,57% | 4.201.301,00 |
| 09.05.2025 | 61,82 | 62,70 | 61,45 | 61,52 | -0,42% | 1.335.198,00 |
| 08.05.2025 | 61,82 | 62,82 | 61,19 | 61,78 | 0,57% | 2.613.450,00 |
| 07.05.2025 | 61,41 | 61,67 | 60,64 | 61,43 | 0,84% | 1.636.865,00 |
| 06.05.2025 | 61,03 | 61,66 | 60,56 | 60,92 | -0,44% | 1.532.504,00 |
| 05.05.2025 | 61,29 | 61,96 | 60,33 | 61,19 | -0,91% | 1.481.147,00 |
| 02.05.2025 | 61,69 | 62,76 | 61,05 | 61,75 | 1,71% | 2.499.307,00 |
| 01.05.2025 | 61,71 | 62,06 | 60,67 | 60,71 | -1,92% | 1.715.083,00 |
| 30.04.2025 | 61,01 | 62,03 | 60,04 | 61,90 | 0,54% | 2.265.576,00 |
| 29.04.2025 | 61,06 | 62,24 | 60,65 | 61,57 | 0,37% | 2.249.219,00 |
| 28.04.2025 | 61,08 | 62,64 | 60,35 | 61,34 | 0,57% | 2.348.564,00 |
| 25.04.2025 | 61,85 | 61,85 | 59,85 | 60,99 | 1,03% | 3.857.645,00 |
| 24.04.2025 | 56,65 | 61,57 | 56,64 | 60,37 | 14,64% | 6.126.882,00 |
| 23.04.2025 | 53,66 | 55,34 | 52,31 | 52,66 | 1,07% | 3.866.775,00 |
| 22.04.2025 | 52,18 | 52,77 | 51,74 | 52,10 | 1,09% | 2.149.612,00 |
| 21.04.2025 | 51,91 | 52,16 | 50,55 | 51,54 | -2,11% | 1.989.037,00 |
| 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% | 1.401.212,00 |
| 15.04.2025 | 53,04 | 53,69 | 51,97 | 52,49 | -1,61% | 1.449.123,00 |
| 14.04.2025 | 52,82 | 53,56 | 52,29 | 53,35 | 2,52% | 1.546.446,00 |
| 11.04.2025 | 50,88 | 52,17 | 49,08 | 52,04 | 2,04% | 1.826.192,00 |
| 10.04.2025 | 53,81 | 54,35 | 49,79 | 51,00 | -7,58% | 2.462.023,00 |
| 09.04.2025 | 50,18 | 55,55 | 49,00 | 55,18 | 8,84% | 3.401.626,00 |
| 08.04.2025 | 55,00 | 55,50 | 50,40 | 50,70 | -4,65% | 3.551.364,00 |
| 07.04.2025 | 52,11 | 55,50 | 51,33 | 53,17 | -1,46% | 3.528.344,00 |
| 04.04.2025 | 52,84 | 54,50 | 51,12 | 53,96 | -1,86% | 3.044.209,00 |
| 03.04.2025 | 58,80 | 59,00 | 53,81 | 54,98 | -12,30% | 4.110.584,00 |
| 02.04.2025 | 61,70 | 62,91 | 61,44 | 62,69 | 0,89% | 968.391,00 |
| 01.04.2025 | 61,32 | 62,17 | 60,94 | 62,14 | 1,06% | 1.165.297,00 |
| 31.03.2025 | 60,51 | 61,59 | 59,89 | 61,49 | 1,49% | 1.673.280,00 |
| 28.03.2025 | 61,37 | 61,61 | 60,43 | 60,59 | -1,29% | 887.419,00 |
| 27.03.2025 | 61,62 | 61,77 | 60,80 | 61,38 | -0,18% | 750.851,00 |
| 26.03.2025 | 61,17 | 61,98 | 61,00 | 61,49 | 0,74% | 1.312.287,00 |
| 25.03.2025 | 61,74 | 61,75 | 60,60 | 61,04 | -0,91% | 1.486.408,00 |
| 24.03.2025 | 60,83 | 61,83 | 60,76 | 61,60 | 1,70% | 1.175.060,00 |
| 21.03.2025 | 60,04 | 60,99 | 58,82 | 60,57 | 0,31% | 5.505.539,00 |
| 20.03.2025 | 60,38 | 61,56 | 59,84 | 60,38 | -0,40% | 2.746.737,00 |
| 19.03.2025 | 60,12 | 60,78 | 59,66 | 60,62 | 1,10% | 1.523.659,00 |
| 18.03.2025 | 60,26 | 60,53 | 59,66 | 59,96 | -0,43% | 1.501.030,00 |
| 17.03.2025 | 59,56 | 60,66 | 59,52 | 60,22 | 0,72% | 1.533.081,00 |
| 14.03.2025 | 60,23 | 60,23 | 59,04 | 59,79 | 0,83% | 1.902.374,00 |
| 13.03.2025 | 61,70 | 62,23 | 59,10 | 59,30 | -4,14% | 2.173.156,00 |
| 12.03.2025 | 62,81 | 63,57 | 61,60 | 61,86 | -1,73% | 2.113.343,00 |
| 11.03.2025 | 63,93 | 64,19 | 62,65 | 62,95 | -1,53% | 2.106.003,00 |
| 10.03.2025 | 64,04 | 65,71 | 63,59 | 63,93 | -0,65% | 1.723.316,00 |
| 07.03.2025 | 63,33 | 65,04 | 62,97 | 64,35 | 1,32% | 2.190.148,00 |
| 06.03.2025 | 62,83 | 63,93 | 62,50 | 63,51 | 0,75% | 1.373.804,00 |
| 05.03.2025 | 61,81 | 63,32 | 61,55 | 63,04 | 2,01% | 1.833.798,00 |
| 04.03.2025 | 63,68 | 63,84 | 61,79 | 61,80 | -2,94% | 2.325.254,00 |