56,776$
-1,40%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 58,22 | 58,65 | 56,47 | 56,51 | -2,69% | 1.896.614,00 |
| 18.12.2024 | 60,02 | 60,57 | 58,05 | 58,07 | -3,46% | 1.660.804,00 |
| 17.12.2024 | 60,48 | 60,83 | 59,75 | 60,15 | -1,10% | 1.753.303,00 |
| 16.12.2024 | 61,70 | 61,89 | 60,11 | 60,82 | -1,52% | 2.185.914,00 |
| 13.12.2024 | 63,77 | 64,00 | 61,44 | 61,76 | -3,58% | 1.971.965,00 |
| 12.12.2024 | 63,70 | 64,69 | 63,33 | 64,05 | -0,51% | 2.121.029,00 |
| 11.12.2024 | 65,81 | 66,00 | 64,34 | 64,38 | -1,50% | 1.752.625,00 |
| 10.12.2024 | 64,91 | 65,86 | 64,80 | 65,36 | 0,58% | 1.044.131,00 |
| 09.12.2024 | 66,15 | 66,72 | 64,88 | 64,98 | -1,52% | 1.218.671,00 |
| 06.12.2024 | 67,25 | 67,47 | 65,88 | 65,98 | -1,67% | 1.559.978,00 |
| 05.12.2024 | 67,43 | 67,83 | 66,65 | 67,10 | -0,24% | 1.666.501,00 |
| 04.12.2024 | 65,34 | 67,50 | 65,27 | 67,26 | 2,97% | 2.165.485,00 |
| 03.12.2024 | 64,63 | 65,46 | 64,43 | 65,32 | 0,91% | 1.130.844,00 |
| 02.12.2024 | 65,15 | 66,18 | 64,25 | 64,73 | -0,64% | 1.414.663,00 |
| 29.11.2024 | 66,00 | 66,29 | 64,63 | 65,15 | 1,97% | 1.492.290,00 |
| 27.11.2024 | 64,48 | 64,61 | 63,48 | 63,89 | -0,17% | 1.017.841,00 |
| 26.11.2024 | 64,01 | 64,05 | 62,88 | 64,00 | -0,54% | 1.631.217,00 |
| 25.11.2024 | 63,07 | 65,07 | 63,00 | 64,35 | 2,93% | 2.000.775,00 |
| 22.11.2024 | 61,91 | 62,60 | 61,84 | 62,52 | 0,99% | 2.107.582,00 |
| 21.11.2024 | 61,90 | 62,15 | 61,49 | 61,91 | 0,10% | 1.493.841,00 |
| 20.11.2024 | 60,63 | 61,88 | 60,51 | 61,85 | 0,15% | 1.570.453,00 |
| 19.11.2024 | 61,20 | 61,96 | 60,84 | 61,76 | 0,11% | 1.341.418,00 |
| 18.11.2024 | 62,30 | 62,47 | 61,58 | 61,69 | -0,84% | 1.484.201,00 |
| 15.11.2024 | 62,87 | 63,19 | 62,14 | 62,21 | -1,35% | 1.168.618,00 |
| 14.11.2024 | 62,76 | 63,46 | 62,28 | 63,06 | 0,43% | 1.111.439,00 |
| 13.11.2024 | 63,36 | 64,40 | 62,64 | 62,79 | -0,99% | 1.824.282,00 |
| 12.11.2024 | 64,02 | 64,20 | 63,14 | 63,42 | -1,14% | 1.368.184,00 |
| 11.11.2024 | 64,69 | 64,78 | 64,01 | 64,15 | -0,36% | 1.556.626,00 |
| 08.11.2024 | 63,84 | 64,56 | 63,70 | 64,38 | 0,37% | 1.060.705,00 |
| 07.11.2024 | 64,14 | 64,63 | 63,60 | 64,14 | 0,99% | 1.187.850,00 |
| 06.11.2024 | 67,40 | 67,75 | 62,62 | 63,51 | -5,15% | 2.295.601,00 |
| 05.11.2024 | 66,06 | 66,99 | 65,70 | 66,96 | 1,32% | 1.205.884,00 |
| 04.11.2024 | 65,91 | 67,05 | 65,86 | 66,09 | 0,41% | 940.674,00 |
| 01.11.2024 | 65,90 | 66,09 | 65,00 | 65,82 | 0,29% | 1.363.726,00 |
| 31.10.2024 | 66,42 | 66,67 | 65,61 | 65,63 | -1,53% | 1.132.691,00 |
| 30.10.2024 | 65,22 | 67,36 | 64,87 | 66,65 | 1,56% | 1.518.142,00 |
| 29.10.2024 | 65,23 | 66,44 | 65,03 | 65,63 | -0,27% | 1.678.169,00 |
| 28.10.2024 | 66,67 | 67,00 | 65,00 | 65,80 | -0,93% | 2.442.974,00 |
| 25.10.2024 | 66,77 | 68,46 | 66,31 | 66,42 | 0,48% | 2.267.257,00 |
| 24.10.2024 | 70,45 | 70,61 | 65,86 | 66,10 | -6,01% | 3.237.625,00 |
| 23.10.2024 | 70,77 | 71,81 | 70,16 | 70,33 | -1,00% | 2.174.934,00 |
| 22.10.2024 | 71,83 | 71,88 | 70,86 | 71,04 | -1,25% | 1.301.083,00 |
| 21.10.2024 | 73,05 | 73,20 | 71,58 | 71,94 | -1,37% | 1.163.221,00 |
| 18.10.2024 | 71,89 | 72,99 | 71,26 | 72,94 | 1,57% | 1.241.400,00 |
| 17.10.2024 | 71,64 | 71,91 | 71,28 | 71,81 | 0,28% | 1.294.541,00 |
| 16.10.2024 | 71,64 | 72,32 | 71,43 | 71,61 | -0,04% | 1.388.327,00 |
| 15.10.2024 | 71,78 | 73,05 | 71,52 | 71,64 | 0,10% | 1.164.782,00 |
| 14.10.2024 | 71,80 | 71,98 | 70,91 | 71,57 | -0,78% | 766.714,00 |
| 11.10.2024 | 72,34 | 72,82 | 72,00 | 72,13 | -0,28% | 704.620,00 |
| 10.10.2024 | 72,13 | 72,56 | 72,00 | 72,33 | 0,12% | 808.746,00 |
| 09.10.2024 | 72,00 | 72,54 | 71,79 | 72,24 | 0,19% | 584.662,00 |
| 08.10.2024 | 72,65 | 72,98 | 71,11 | 72,10 | -0,54% | 901.285,00 |
| 07.10.2024 | 71,99 | 72,83 | 71,99 | 72,49 | 0,25% | 1.944.141,00 |
| 04.10.2024 | 72,48 | 72,57 | 71,15 | 72,31 | 0,75% | 1.291.333,00 |
| 03.10.2024 | 72,70 | 72,82 | 71,61 | 71,77 | -0,82% | 1.148.592,00 |
| 02.10.2024 | 72,60 | 73,12 | 72,02 | 72,36 | -0,71% | 1.285.132,00 |
| 01.10.2024 | 72,92 | 73,46 | 72,02 | 72,88 | 0,73% | 2.136.823,00 |
| 30.09.2024 | 71,94 | 72,51 | 71,07 | 72,35 | 0,35% | 1.525.264,00 |
| 27.09.2024 | 72,17 | 72,80 | 71,82 | 72,10 | 0,16% | 836.959,00 |
| 26.09.2024 | 71,62 | 72,41 | 71,54 | 71,99 | 1,05% | 898.149,00 |
| 25.09.2024 | 71,62 | 71,77 | 70,48 | 71,24 | -0,97% | 1.146.211,00 |
| 24.09.2024 | 71,52 | 72,14 | 71,18 | 71,94 | 0,66% | 1.074.677,00 |
| 23.09.2024 | 71,53 | 72,26 | 71,21 | 71,47 | 0,37% | 974.869,00 |
| 20.09.2024 | 71,30 | 71,74 | 70,73 | 71,21 | -0,85% | 1.349.867,00 |
| 19.09.2024 | 72,25 | 72,25 | 70,85 | 71,82 | 0,94% | 1.123.611,00 |
| 18.09.2024 | 70,84 | 72,20 | 70,72 | 71,15 | 1,04% | 1.251.415,00 |
| 17.09.2024 | 70,10 | 70,71 | 69,66 | 70,42 | 0,90% | 1.188.939,00 |
| 16.09.2024 | 69,73 | 71,33 | 69,65 | 69,79 | 1,54% | 2.160.401,00 |
| 13.09.2024 | 67,77 | 69,13 | 67,72 | 68,73 | 2,11% | 1.235.688,00 |
| 12.09.2024 | 67,39 | 68,11 | 67,24 | 67,31 | -0,16% | 1.627.956,00 |
| 11.09.2024 | 67,26 | 67,53 | 65,84 | 67,42 | -0,27% | 1.055.298,00 |
| 10.09.2024 | 67,63 | 67,75 | 66,80 | 67,60 | -0,04% | 890.178,00 |
| 09.09.2024 | 66,53 | 68,27 | 66,21 | 67,63 | 1,70% | 1.091.832,00 |
| 06.09.2024 | 67,81 | 68,27 | 66,16 | 66,50 | -1,92% | 1.013.626,00 |
| 05.09.2024 | 68,05 | 68,14 | 67,06 | 67,80 | -0,28% | 840.208,00 |
| 04.09.2024 | 67,33 | 68,27 | 67,26 | 67,99 | 1,09% | 1.103.623,00 |
| 03.09.2024 | 68,16 | 68,30 | 67,05 | 67,26 | -1,32% | 1.359.143,00 |
| 30.08.2024 | 68,19 | 68,28 | 67,22 | 68,16 | 0,19% | 1.240.256,00 |
| 29.08.2024 | 67,72 | 68,83 | 67,28 | 68,03 | 0,46% | 1.184.178,00 |
| 28.08.2024 | 67,95 | 68,02 | 67,17 | 67,72 | -0,34% | 734.557,00 |
| 27.08.2024 | 67,98 | 68,85 | 67,50 | 67,95 | -0,82% | 1.214.763,00 |
| 26.08.2024 | 68,29 | 69,23 | 68,15 | 68,51 | 0,72% | 949.174,00 |
| 23.08.2024 | 67,13 | 68,07 | 67,02 | 68,02 | 1,78% | 808.288,00 |
| 22.08.2024 | 67,00 | 67,37 | 66,46 | 66,83 | 0,39% | 856.659,00 |
| 21.08.2024 | 65,79 | 66,58 | 65,44 | 66,57 | 1,05% | 810.070,00 |
| 20.08.2024 | 66,46 | 66,46 | 65,61 | 65,88 | -0,68% | 846.839,00 |
| 19.08.2024 | 66,38 | 66,57 | 65,94 | 66,33 | -0,02% | 782.356,00 |
| 16.08.2024 | 65,82 | 66,65 | 65,65 | 66,34 | 0,45% | 965.033,00 |
| 15.08.2024 | 65,37 | 66,21 | 65,37 | 66,04 | 2,20% | 1.364.031,00 |
| 14.08.2024 | 64,22 | 65,08 | 64,22 | 64,62 | 0,86% | 977.377,00 |
| 13.08.2024 | 63,27 | 64,18 | 63,21 | 64,07 | 1,55% | 876.454,00 |
| 12.08.2024 | 64,09 | 64,24 | 62,69 | 63,09 | -1,84% | 993.784,00 |
| 09.08.2024 | 63,92 | 64,45 | 63,61 | 64,27 | 0,39% | 1.313.199,00 |
| 08.08.2024 | 63,35 | 64,26 | 63,21 | 64,02 | 1,46% | 1.093.754,00 |
| 07.08.2024 | 64,37 | 64,95 | 63,03 | 63,10 | -0,94% | 798.588,00 |
| 06.08.2024 | 63,02 | 64,74 | 62,87 | 63,70 | 1,35% | 1.514.621,00 |
| 05.08.2024 | 62,07 | 63,28 | 59,88 | 62,85 | -0,96% | 2.182.199,00 |