78,429$
0,36%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 77,51 | 79,01 | 77,51 | 78,51 | 0,47% | - |
| 10.11.2025 | 77,15 | 78,37 | 76,61 | 78,15 | 2,06% | 2.082.734,00 |
| 07.11.2025 | 76,66 | 77,19 | 76,09 | 76,57 | -0,05% | 1.736.413,00 |
| 06.11.2025 | 76,98 | 78,00 | 76,15 | 76,61 | -0,33% | 1.629.601,00 |
| 05.11.2025 | 76,05 | 77,97 | 74,81 | 76,86 | 1,18% | 2.872.712,00 |
| 04.11.2025 | 75,46 | 76,71 | 75,38 | 75,96 | 0,17% | 1.482.615,00 |
| 03.11.2025 | 75,98 | 76,31 | 75,08 | 75,83 | -0,63% | 1.601.610,00 |
| 31.10.2025 | 76,16 | 77,19 | 75,82 | 76,31 | -0,31% | 2.213.989,00 |
| 30.10.2025 | 77,65 | 78,43 | 76,41 | 76,55 | -1,81% | 2.132.292,00 |
| 29.10.2025 | 77,65 | 78,98 | 77,06 | 77,96 | 0,03% | 2.402.704,00 |
| 28.10.2025 | 77,77 | 78,29 | 77,05 | 77,94 | -0,19% | 1.484.249,00 |
| 27.10.2025 | 77,53 | 78,39 | 77,18 | 78,09 | 1,81% | 2.157.013,00 |
| 24.10.2025 | 78,66 | 80,04 | 76,10 | 76,70 | -1,58% | 4.426.957,00 |
| 23.10.2025 | 71,62 | 78,25 | 70,06 | 77,93 | 3,69% | 4.580.253,00 |
| 22.10.2025 | 74,23 | 75,84 | 73,84 | 75,16 | 0,44% | 2.165.801,00 |
| 21.10.2025 | 74,51 | 75,56 | 74,07 | 74,83 | 0,05% | 1.633.452,00 |
| 20.10.2025 | 75,00 | 75,25 | 74,27 | 74,79 | 0,02% | 1.211.820,00 |
| 17.10.2025 | 74,38 | 74,85 | 74,00 | 74,78 | 0,51% | - |
| 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 | 1,35% | 1.170.008,00 |
| 14.10.2025 | 71,88 | 73,56 | 71,25 | 73,14 | 1,01% | 1.359.482,00 |
| 13.10.2025 | 71,95 | 72,84 | 71,32 | 72,41 | 2,06% | 1.583.730,00 |
| 10.10.2025 | 74,99 | 74,99 | 70,91 | 70,95 | -4,94% | 1.759.921,00 |
| 09.10.2025 | 75,75 | 75,90 | 74,04 | 74,64 | -1,23% | 895.021,00 |
| 08.10.2025 | 74,83 | 76,07 | 74,15 | 75,57 | 0,99% | 1.102.923,00 |
| 07.10.2025 | 74,78 | 75,34 | 74,45 | 74,83 | 0,07% | 1.325.266,00 |
| 06.10.2025 | 75,83 | 76,42 | 74,63 | 74,78 | -1,46% | 1.499.572,00 |
| 03.10.2025 | 75,33 | 76,25 | 75,04 | 75,89 | 0,96% | 1.238.082,00 |
| 02.10.2025 | 75,52 | 75,52 | 73,96 | 75,17 | -0,19% | 1.548.097,00 |
| 01.10.2025 | 75,85 | 76,23 | 74,48 | 75,31 | -0,71% | 4.326.653,00 |
| 30.09.2025 | 76,83 | 77,16 | 75,09 | 75,85 | -1,43% | 1.353.181,00 |
| 29.09.2025 | 76,52 | 77,14 | 75,28 | 76,95 | 1,80% | 2.358.879,00 |
| 26.09.2025 | 74,98 | 75,65 | 74,35 | 75,59 | 1,38% | 1.471.319,00 |
| 25.09.2025 | 75,16 | 75,53 | 74,46 | 74,56 | -0,89% | 1.519.916,00 |
| 24.09.2025 | 74,94 | 75,43 | 74,33 | 75,23 | 0,55% | 1.120.136,00 |
| 23.09.2025 | 74,77 | 75,54 | 74,74 | 74,82 | 0,15% | 1.492.320,00 |
| 22.09.2025 | 74,15 | 75,35 | 73,70 | 74,71 | 0,76% | 1.852.892,00 |
| 19.09.2025 | 74,65 | 74,74 | 72,97 | 74,15 | -0,97% | 2.278.661,00 |
| 18.09.2025 | 74,44 | 75,18 | 73,77 | 74,88 | 1,30% | 1.317.944,00 |
| 17.09.2025 | 75,10 | 75,85 | 73,74 | 73,92 | -1,03% | 1.589.251,00 |
| 16.09.2025 | 76,16 | 76,35 | 74,10 | 74,69 | -1,72% | 2.033.645,00 |
| 15.09.2025 | 78,61 | 78,61 | 75,96 | 76,00 | -3,04% | 2.104.205,00 |
| 12.09.2025 | 79,50 | 79,85 | 78,36 | 78,38 | -1,96% | 1.147.549,00 |
| 11.09.2025 | 77,71 | 80,11 | 77,71 | 79,95 | 2,95% | 2.008.622,00 |
| 10.09.2025 | 78,36 | 78,56 | 77,13 | 77,66 | -1,25% | 1.183.930,00 |
| 09.09.2025 | 79,16 | 79,16 | 78,12 | 78,64 | -0,91% | 1.143.838,00 |
| 08.09.2025 | 79,79 | 79,79 | 78,40 | 79,36 | -0,46% | 1.444.802,00 |
| 05.09.2025 | 80,62 | 81,28 | 79,29 | 79,73 | -0,83% | 1.362.077,00 |
| 04.09.2025 | 79,37 | 80,44 | 78,78 | 80,40 | 1,73% | 1.226.467,00 |
| 03.09.2025 | 79,67 | 80,50 | 78,98 | 79,03 | -0,90% | 1.606.369,00 |
| 02.09.2025 | 79,90 | 80,60 | 79,19 | 79,75 | -1,76% | 1.598.036,00 |
| 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% | 1.119.685,00 |
| 27.08.2025 | 81,53 | 82,19 | 81,20 | 81,56 | -0,05% | 1.021.232,00 |
| 26.08.2025 | 81,09 | 81,84 | 80,74 | 81,60 | 0,67% | 2.283.230,00 |
| 25.08.2025 | 81,43 | 81,69 | 80,88 | 81,06 | -0,97% | 857.930,00 |
| 22.08.2025 | 79,67 | 82,05 | 79,67 | 81,85 | 3,07% | 1.159.968,00 |
| 21.08.2025 | 79,18 | 79,60 | 78,50 | 79,41 | -0,35% | 1.001.417,00 |
| 20.08.2025 | 79,42 | 80,13 | 79,16 | 79,69 | -0,45% | 1.201.744,00 |
| 19.08.2025 | 81,56 | 81,97 | 79,90 | 80,05 | -1,79% | 1.450.438,00 |
| 18.08.2025 | 81,14 | 81,83 | 80,92 | 81,51 | 0,46% | 1.351.846,00 |
| 15.08.2025 | 80,93 | 81,31 | 80,13 | 81,14 | 0,73% | 1.499.049,00 |
| 14.08.2025 | 79,52 | 80,83 | 79,08 | 80,55 | 0,29% | 1.944.898,00 |
| 13.08.2025 | 78,71 | 80,42 | 78,48 | 80,32 | 2,65% | 3.413.522,00 |
| 12.08.2025 | 77,75 | 78,30 | 77,09 | 78,25 | 0,88% | 2.132.196,00 |
| 11.08.2025 | 77,40 | 78,00 | 77,28 | 77,57 | 0,10% | 1.737.814,00 |
| 08.08.2025 | 77,59 | 78,28 | 77,05 | 77,49 | 0,18% | 2.116.589,00 |
| 07.08.2025 | 77,32 | 77,50 | 76,30 | 77,35 | 0,39% | 1.938.418,00 |
| 06.08.2025 | 77,32 | 77,59 | 76,64 | 77,05 | 0,10% | 1.559.223,00 |
| 05.08.2025 | 76,95 | 77,47 | 75,80 | 76,97 | 0,10% | 2.205.093,00 |
| 04.08.2025 | 75,23 | 77,02 | 74,88 | 76,89 | 3,03% | 2.332.941,00 |
| 01.08.2025 | 74,66 | 75,43 | 74,05 | 74,63 | -0,71% | 2.129.310,00 |
| 31.07.2025 | 75,59 | 75,82 | 74,69 | 75,16 | -1,11% | 2.203.195,00 |
| 30.07.2025 | 76,40 | 76,63 | 75,31 | 76,00 | -0,39% | 1.733.172,00 |
| 29.07.2025 | 76,45 | 77,42 | 75,54 | 76,30 | 0,00% | 2.845.799,00 |
| 28.07.2025 | 75,72 | 76,45 | 74,66 | 76,30 | 1,76% | 3.564.955,00 |
| 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 |