91,625$
-1,77%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 92,73 | 93,28 | 91,05 | 91,63 | -1,77% | 1.240.338,00 |
| 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 | -0,59% | 1.292.439,00 |
| 13.03.2026 | 95,48 | 96,05 | 93,27 | 93,40 | -1,80% | 1.351.967,00 |
| 12.03.2026 | 97,62 | 98,07 | 94,31 | 95,11 | 0,89% | 2.939.861,00 |
| 11.03.2026 | 94,06 | 95,19 | 93,56 | 94,27 | -0,84% | 1.177.620,00 |
| 10.03.2026 | 95,80 | 96,59 | 94,46 | 95,07 | -0,74% | 935.143,00 |
| 09.03.2026 | 92,77 | 96,05 | 91,34 | 95,78 | 1,37% | 1.417.537,00 |
| 06.03.2026 | 94,12 | 94,80 | 92,22 | 94,49 | -0,92% | 1.489.240,00 |
| 05.03.2026 | 96,50 | 96,72 | 94,70 | 95,37 | -1,81% | 1.109.269,00 |
| 04.03.2026 | 98,13 | 98,75 | 96,34 | 97,13 | -0,51% | 1.594.188,00 |
| 03.03.2026 | 96,26 | 98,18 | 94,92 | 97,63 | -1,43% | 1.303.157,00 |
| 02.03.2026 | 97,70 | 99,14 | 95,88 | 99,05 | -0,54% | 1.695.339,00 |
| 27.02.2026 | 99,34 | 100,25 | 98,80 | 99,59 | -0,77% | 2.094.981,00 |
| 26.02.2026 | 100,07 | 101,59 | 99,69 | 100,36 | 0,61% | 1.496.226,00 |
| 25.02.2026 | 100,65 | 100,69 | 98,61 | 99,75 | -0,05% | 1.463.284,00 |
| 24.02.2026 | 98,98 | 100,47 | 98,81 | 99,80 | 1,56% | 1.153.445,00 |
| 23.02.2026 | 100,66 | 101,17 | 96,89 | 98,27 | -3,14% | 2.023.050,00 |
| 20.02.2026 | 101,00 | 102,68 | 99,70 | 101,46 | 0,46% | 2.012.096,00 |
| 19.02.2026 | 100,94 | 101,58 | 99,77 | 101,00 | -0,17% | 1.490.178,00 |
| 18.02.2026 | 101,69 | 102,85 | 100,83 | 101,17 | -1,04% | 1.595.368,00 |
| 17.02.2026 | 102,26 | 103,18 | 101,54 | 102,23 | -0,21% | 1.977.172,00 |
| 13.02.2026 | 101,78 | 103,56 | 100,96 | 102,45 | 0,87% | 2.435.284,00 |
| 12.02.2026 | 105,89 | 106,98 | 101,21 | 101,57 | -4,12% | 3.225.911,00 |
| 11.02.2026 | 103,79 | 106,71 | 103,51 | 105,94 | 1,87% | 3.093.922,00 |
| 10.02.2026 | 98,85 | 105,35 | 98,85 | 104,00 | 7,48% | 6.079.375,00 |
| 09.02.2026 | 93,97 | 96,77 | 93,28 | 96,76 | 3,11% | 4.689.060,00 |
| 06.02.2026 | 96,50 | 96,61 | 93,70 | 93,84 | -1,67% | 3.118.689,00 |
| 05.02.2026 | 95,91 | 96,15 | 94,34 | 95,43 | -1,20% | 2.161.942,00 |
| 04.02.2026 | 95,39 | 97,41 | 95,04 | 96,59 | 2,04% | 1.810.660,00 |
| 03.02.2026 | 93,93 | 95,91 | 93,75 | 94,66 | 0,87% | 2.067.827,00 |
| 02.02.2026 | 89,31 | 93,94 | 88,88 | 93,84 | 5,07% | 1.833.935,00 |
| 30.01.2026 | 90,27 | 90,75 | 87,90 | 89,31 | -1,27% | 2.336.971,00 |
| 29.01.2026 | 90,13 | 90,80 | 89,40 | 90,46 | 0,65% | 1.648.989,00 |
| 28.01.2026 | 89,86 | 90,47 | 89,08 | 89,88 | 0,21% | 1.197.705,00 |
| 27.01.2026 | 89,47 | 90,12 | 88,77 | 89,69 | 0,31% | 1.158.373,00 |
| 26.01.2026 | 88,68 | 89,47 | 88,45 | 89,41 | 0,82% | 1.258.808,00 |
| 23.01.2026 | 88,59 | 89,01 | 88,21 | 88,68 | -0,08% | 1.702.432,00 |
| 22.01.2026 | 88,26 | 88,91 | 87,99 | 88,75 | 0,97% | 1.250.995,00 |
| 21.01.2026 | 85,86 | 87,92 | 85,20 | 87,90 | 3,25% | 2.098.804,00 |
| 20.01.2026 | 85,49 | 86,46 | 84,60 | 85,13 | -1,24% | 2.479.912,00 |
| 16.01.2026 | 86,80 | 87,05 | 85,77 | 86,20 | -0,79% | 1.329.187,00 |
| 15.01.2026 | 85,71 | 87,38 | 85,04 | 86,89 | 1,72% | 1.293.586,00 |
| 14.01.2026 | 86,65 | 87,02 | 84,38 | 85,42 | -1,67% | 1.491.346,00 |
| 13.01.2026 | 86,49 | 87,50 | 85,95 | 86,87 | 0,27% | 2.368.025,00 |
| 12.01.2026 | 86,36 | 87,01 | 85,65 | 86,64 | -0,09% | 1.724.206,00 |
| 09.01.2026 | 88,93 | 89,04 | 86,18 | 86,72 | -2,71% | 2.797.715,00 |
| 08.01.2026 | 86,53 | 89,20 | 86,45 | 89,14 | 2,44% | 2.514.076,00 |
| 07.01.2026 | 87,29 | 88,17 | 86,32 | 87,02 | -0,25% | 1.584.467,00 |
| 06.01.2026 | 85,29 | 87,38 | 84,01 | 87,24 | 1,94% | 1.764.065,00 |
| 05.01.2026 | 82,81 | 86,51 | 82,65 | 85,58 | 3,15% | 1.751.091,00 |
| 02.01.2026 | 82,00 | 83,16 | 81,65 | 82,97 | 1,18% | 967.702,00 |
| 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% | 1.724.786,00 |
| 29.12.2025 | 82,38 | 82,98 | 82,33 | 82,83 | 0,33% | 889.423,00 |
| 26.12.2025 | 81,43 | 82,57 | 81,40 | 82,56 | 1,14% | 660.072,00 |
| 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% | 1.094.874,00 |
| 22.12.2025 | 81,98 | 82,15 | 81,30 | 81,56 | -0,51% | 1.050.413,00 |
| 19.12.2025 | 82,03 | 82,47 | 81,50 | 81,98 | -0,06% | 1.771.333,00 |
| 18.12.2025 | 81,71 | 82,51 | 81,57 | 82,03 | 0,84% | 1.851.087,00 |
| 17.12.2025 | 80,27 | 81,78 | 79,48 | 81,35 | 1,17% | 1.599.997,00 |
| 16.12.2025 | 81,14 | 81,74 | 79,70 | 80,41 | -0,85% | 2.412.901,00 |
| 15.12.2025 | 82,36 | 82,36 | 80,90 | 81,10 | -0,55% | 2.553.215,00 |
| 12.12.2025 | 84,00 | 84,92 | 81,13 | 81,55 | -2,87% | 2.240.301,00 |
| 11.12.2025 | 82,08 | 85,15 | 81,86 | 83,96 | 2,19% | 2.651.326,00 |
| 10.12.2025 | 79,86 | 82,42 | 79,68 | 82,16 | 2,88% | 1.442.436,00 |
| 09.12.2025 | 80,79 | 81,06 | 79,42 | 79,86 | -1,57% | 1.438.244,00 |
| 08.12.2025 | 81,52 | 82,78 | 80,42 | 81,13 | 0,04% | 1.556.228,00 |
| 05.12.2025 | 81,77 | 82,42 | 80,93 | 81,10 | -0,92% | 1.097.467,00 |
| 04.12.2025 | 82,38 | 82,54 | 81,27 | 81,85 | -0,75% | 1.037.216,00 |
| 03.12.2025 | 81,74 | 83,38 | 81,72 | 82,47 | 1,00% | 1.355.928,00 |
| 02.12.2025 | 82,70 | 82,83 | 81,24 | 81,65 | -1,26% | 1.234.915,00 |
| 01.12.2025 | 82,15 | 83,45 | 82,00 | 82,69 | 0,11% | 1.625.578,00 |
| 28.11.2025 | 82,59 | 82,90 | 82,50 | 82,60 | -0,08% | 1.023.790,00 |
| 26.11.2025 | 81,56 | 83,40 | 81,00 | 82,67 | 1,35% | 1.711.108,00 |
| 25.11.2025 | 79,75 | 82,31 | 79,50 | 81,57 | 2,80% | 2.749.872,00 |
| 24.11.2025 | 79,27 | 80,31 | 78,23 | 79,35 | 0,19% | 2.080.411,00 |
| 21.11.2025 | 77,11 | 79,30 | 76,61 | 79,20 | 3,18% | 2.961.140,00 |
| 20.11.2025 | 77,43 | 78,69 | 76,70 | 76,76 | 0,38% | 1.974.374,00 |
| 19.11.2025 | 75,30 | 77,01 | 74,78 | 76,47 | 0,57% | 2.559.425,00 |
| 18.11.2025 | 76,61 | 76,82 | 75,37 | 76,04 | -1,30% | 1.550.238,00 |
| 17.11.2025 | 77,76 | 77,98 | 76,66 | 77,04 | -0,86% | 1.469.226,00 |
| 14.11.2025 | 78,80 | 79,00 | 77,55 | 77,71 | -1,51% | 1.663.971,00 |
| 13.11.2025 | 78,72 | 79,60 | 78,53 | 78,90 | -0,29% | 1.963.539,00 |
| 12.11.2025 | 78,98 | 79,81 | 78,84 | 79,13 | 0,89% | 1.643.420,00 |
| 11.11.2025 | 78,48 | 79,03 | 77,91 | 78,43 | 0,36% | 1.282.306,00 |
| 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 | -0,34% | 1.629.601,00 |
| 05.11.2025 | 76,05 | 77,97 | 74,81 | 76,87 | 1,17% | 2.872.712,00 |
| 04.11.2025 | 75,46 | 76,71 | 75,38 | 75,98 | 0,17% | 1.482.615,00 |
| 03.11.2025 | 75,98 | 76,31 | 75,08 | 75,85 | -0,60% | 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 | -1,59% | 4.426.957,00 |
| 23.10.2025 | 71,00 | 78,38 | 69,50 | 77,94 | 3,70% | 4.580.253,00 |