67,041$
0,86%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 64,41 | 65,15 | 63,46 | 63,67 | -2,21% | 1.716.626,00 |
| 28.02.2025 | 65,93 | 66,16 | 64,29 | 65,11 | -1,36% | 2.232.440,00 |
| 27.02.2025 | 67,47 | 67,94 | 65,89 | 66,01 | -2,96% | 1.906.870,00 |
| 26.02.2025 | 68,82 | 68,97 | 67,89 | 68,02 | -0,77% | 1.291.142,00 |
| 25.02.2025 | 66,96 | 69,16 | 66,78 | 68,55 | 2,24% | 2.016.231,00 |
| 24.02.2025 | 67,56 | 67,69 | 65,26 | 67,05 | -0,75% | 2.109.730,00 |
| 21.02.2025 | 68,77 | 69,23 | 67,08 | 67,56 | -2,17% | 3.172.782,00 |
| 20.02.2025 | 64,10 | 70,04 | 63,76 | 69,06 | 12,95% | 5.552.881,00 |
| 19.02.2025 | 60,80 | 61,51 | 60,20 | 61,14 | -0,18% | 2.049.106,00 |
| 18.02.2025 | 60,82 | 61,28 | 60,19 | 61,25 | 0,71% | 2.027.452,00 |
| 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% | 1.227.866,00 |
| 12.02.2025 | 59,33 | 59,77 | 58,86 | 59,72 | -0,62% | 943.558,00 |
| 11.02.2025 | 59,25 | 60,38 | 59,23 | 60,09 | 1,14% | 1.345.022,00 |
| 10.02.2025 | 59,36 | 60,34 | 58,70 | 59,41 | 0,61% | 1.293.191,00 |
| 07.02.2025 | 59,79 | 59,79 | 58,65 | 59,05 | -1,01% | 1.104.080,00 |
| 06.02.2025 | 59,71 | 60,06 | 58,82 | 59,65 | 1,27% | 1.375.016,00 |
| 05.02.2025 | 58,72 | 60,07 | 58,01 | 58,90 | 3,06% | 2.342.407,00 |
| 04.02.2025 | 56,64 | 57,28 | 56,41 | 57,15 | 0,90% | 1.226.657,00 |
| 03.02.2025 | 56,49 | 57,33 | 55,51 | 56,64 | -2,07% | 1.544.809,00 |
| 31.01.2025 | 59,56 | 59,56 | 57,46 | 57,84 | -2,89% | 1.322.682,00 |
| 30.01.2025 | 58,71 | 59,71 | 58,71 | 59,56 | 1,73% | 1.041.048,00 |
| 29.01.2025 | 58,40 | 59,00 | 57,92 | 58,55 | 0,45% | 739.172,00 |
| 28.01.2025 | 58,60 | 59,24 | 58,21 | 58,29 | -0,75% | 926.213,00 |
| 27.01.2025 | 57,53 | 58,89 | 57,53 | 58,73 | 2,28% | 1.334.824,00 |
| 24.01.2025 | 57,81 | 57,82 | 57,21 | 57,42 | -0,21% | 701.831,00 |
| 23.01.2025 | 57,00 | 57,66 | 56,80 | 57,54 | 0,51% | 1.713.299,00 |
| 22.01.2025 | 57,65 | 57,92 | 56,91 | 57,25 | -1,17% | 948.151,00 |
| 21.01.2025 | 57,85 | 58,50 | 57,59 | 57,93 | 1,03% | 1.135.881,00 |
| 17.01.2025 | 58,29 | 58,29 | 57,00 | 57,34 | -0,69% | 1.175.386,00 |
| 16.01.2025 | 56,22 | 57,82 | 55,75 | 57,74 | 2,81% | 1.503.946,00 |
| 15.01.2025 | 56,92 | 57,53 | 55,59 | 56,16 | -0,81% | 1.199.648,00 |
| 14.01.2025 | 57,31 | 57,35 | 56,33 | 56,62 | -1,36% | 1.428.544,00 |
| 13.01.2025 | 56,90 | 57,60 | 56,38 | 57,40 | 0,63% | 1.264.016,00 |
| 10.01.2025 | 56,86 | 57,43 | 56,66 | 57,04 | -0,12% | 1.167.922,00 |
| 08.01.2025 | 57,03 | 57,17 | 56,00 | 57,11 | 0,00% | 1.239.484,00 |
| 07.01.2025 | 57,34 | 57,81 | 56,75 | 57,11 | 0,39% | 1.983.024,00 |
| 06.01.2025 | 57,23 | 58,05 | 56,60 | 56,89 | 0,16% | 1.324.726,00 |
| 03.01.2025 | 56,72 | 58,15 | 56,41 | 56,80 | 0,66% | 1.125.076,00 |
| 02.01.2025 | 56,53 | 56,83 | 55,78 | 56,43 | 0,93% | 1.675.512,00 |
| 31.12.2024 | 55,74 | 56,32 | 55,67 | 55,91 | 0,36% | 1.018.312,00 |
| 30.12.2024 | 56,51 | 56,51 | 55,56 | 55,71 | -1,75% | 1.390.414,00 |
| 27.12.2024 | 57,00 | 57,36 | 56,56 | 56,70 | -0,53% | 1.139.289,00 |
| 26.12.2024 | 56,63 | 57,57 | 56,46 | 57,00 | -0,26% | 1.029.438,00 |
| 24.12.2024 | 56,80 | 57,28 | 56,10 | 57,15 | 0,65% | 696.141,00 |
| 23.12.2024 | 57,01 | 57,33 | 56,48 | 56,78 | -1,39% | 1.495.689,00 |
| 20.12.2024 | 56,45 | 57,90 | 56,43 | 57,58 | 1,89% | 5.977.606,00 |