80,130$
-1,63%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 81,59 | 82,38 | 79,83 | 80,10 | -1,69% | 82.452,00 |
| 01.07.2026 | 83,18 | 83,18 | 81,35 | 81,48 | -1,32% | 1.475.773,00 |
| 30.06.2026 | 84,00 | 84,65 | 82,21 | 82,57 | -2,23% | 2.020.992,00 |
| 29.06.2026 | 85,08 | 85,90 | 84,20 | 84,45 | -1,03% | 1.407.027,00 |
| 26.06.2026 | 84,93 | 86,25 | 84,41 | 85,33 | 0,53% | 2.659.148,00 |
| 25.06.2026 | 83,83 | 84,92 | 83,45 | 84,88 | 1,92% | 1.516.994,00 |
| 24.06.2026 | 83,07 | 84,64 | 82,44 | 83,28 | 0,49% | 1.622.607,00 |
| 23.06.2026 | 84,06 | 84,36 | 82,40 | 82,87 | -1,80% | 2.029.989,00 |
| 22.06.2026 | 84,92 | 85,00 | 83,76 | 84,39 | -0,41% | 1.556.697,00 |
| 18.06.2026 | 85,37 | 86,59 | 84,30 | 84,74 | 1,50% | 5.902.113,00 |
| 17.06.2026 | 84,55 | 85,70 | 82,94 | 83,49 | -1,73% | 1.682.150,00 |
| 16.06.2026 | 85,07 | 86,67 | 84,80 | 84,96 | -0,04% | 1.518.891,00 |
| 15.06.2026 | 84,76 | 86,03 | 84,16 | 84,99 | 1,30% | 1.874.128,00 |
| 12.06.2026 | 84,20 | 84,75 | 83,37 | 83,90 | 0,16% | 1.046.523,00 |
| 11.06.2026 | 82,90 | 84,19 | 82,16 | 83,77 | 1,80% | 1.662.468,00 |
| 10.06.2026 | 83,79 | 84,20 | 82,16 | 82,29 | -2,33% | 1.671.896,00 |
| 09.06.2026 | 83,54 | 84,62 | 83,04 | 84,25 | 0,85% | 1.441.685,00 |
| 08.06.2026 | 84,60 | 84,74 | 83,28 | 83,54 | -0,76% | 1.342.812,00 |
| 05.06.2026 | 84,36 | 84,98 | 83,80 | 84,18 | -0,32% | 1.510.752,00 |
| 04.06.2026 | 85,00 | 85,44 | 83,69 | 84,45 | 0,39% | 1.848.347,00 |
| 03.06.2026 | 84,35 | 85,39 | 83,93 | 84,12 | 0,26% | 1.335.527,00 |
| 02.06.2026 | 85,61 | 85,80 | 83,14 | 83,90 | -1,40% | 1.692.523,00 |
| 01.06.2026 | 84,63 | 85,16 | 82,62 | 85,09 | -1,25% | 2.075.485,00 |
| 29.05.2026 | 86,00 | 87,14 | 85,83 | 86,17 | -0,24% | 2.002.934,00 |
| 28.05.2026 | 88,04 | 88,05 | 85,91 | 86,38 | -1,86% | 2.506.656,00 |
| 27.05.2026 | 88,86 | 89,79 | 87,81 | 88,02 | 0,03% | 1.293.230,00 |
| 26.05.2026 | 88,52 | 89,97 | 87,50 | 87,99 | -0,12% | 1.992.104,00 |
| 22.05.2026 | 90,08 | 90,36 | 87,85 | 88,10 | -2,18% | 2.234.962,00 |
| 21.05.2026 | 88,43 | 91,08 | 87,00 | 90,06 | 1,65% | 2.503.256,00 |
| 20.05.2026 | 89,01 | 92,21 | 87,14 | 88,60 | -8,82% | 5.580.968,00 |
| 19.05.2026 | 93,72 | 97,46 | 92,11 | 97,17 | 3,68% | 3.035.606,00 |
| 18.05.2026 | 95,90 | 96,71 | 93,38 | 93,72 | -1,61% | 2.119.479,00 |
| 15.05.2026 | 95,65 | 96,35 | 93,91 | 95,25 | -0,42% | 1.577.133,00 |
| 14.05.2026 | 97,48 | 97,48 | 95,17 | 95,65 | 1,74% | 2.464.961,00 |
| 13.05.2026 | 94,78 | 95,41 | 93,48 | 94,01 | -0,52% | 1.160.507,00 |
| 12.05.2026 | 95,18 | 95,51 | 93,93 | 94,50 | -0,71% | 2.287.997,00 |
| 11.05.2026 | 98,10 | 98,40 | 94,59 | 95,18 | -2,66% | 1.464.623,00 |
| 08.05.2026 | 97,99 | 98,20 | 96,34 | 97,78 | 0,41% | 1.129.153,00 |
| 07.05.2026 | 97,70 | 98,83 | 96,99 | 97,38 | -0,10% | 2.534.741,00 |
| 06.05.2026 | 96,09 | 97,70 | 95,83 | 97,48 | 2,88% | 1.447.042,00 |
| 05.05.2026 | 94,48 | 95,24 | 93,94 | 94,75 | 0,84% | 902.631,00 |
| 04.05.2026 | 94,84 | 95,80 | 93,45 | 93,96 | -1,38% | 871.482,00 |
| 01.05.2026 | 96,11 | 96,31 | 94,60 | 95,27 | -0,62% | 1.228.130,00 |
| 30.04.2026 | 93,94 | 96,14 | 93,34 | 95,86 | 1,96% | 1.341.683,00 |
| 29.04.2026 | 95,74 | 95,74 | 92,76 | 94,02 | -1,59% | 1.274.302,00 |
| 28.04.2026 | 95,49 | 96,53 | 94,79 | 95,54 | 0,90% | 1.629.558,00 |
| 27.04.2026 | 95,64 | 96,69 | 94,48 | 94,69 | -0,41% | 1.399.589,00 |
| 24.04.2026 | 97,41 | 97,72 | 94,83 | 95,08 | -1,55% | 1.699.833,00 |
| 23.04.2026 | 95,18 | 99,20 | 94,33 | 96,58 | 6,59% | 2.847.917,00 |
| 22.04.2026 | 91,61 | 93,20 | 89,51 | 90,61 | -0,51% | 1.859.439,00 |
| 21.04.2026 | 95,77 | 96,05 | 87,82 | 91,07 | -4,53% | 4.177.293,00 |
| 20.04.2026 | 96,40 | 97,15 | 94,94 | 95,39 | -1,81% | 1.178.744,00 |
| 17.04.2026 | 94,39 | 98,00 | 94,30 | 97,15 | 4,08% | 1.483.553,00 |
| 16.04.2026 | 93,78 | 94,62 | 92,12 | 93,35 | -0,62% | 1.479.269,00 |
| 15.04.2026 | 92,47 | 94,19 | 91,80 | 93,93 | 1,27% | 3.035.750,00 |
| 14.04.2026 | 92,35 | 93,93 | 92,12 | 92,75 | 0,27% | 1.492.114,00 |
| 13.04.2026 | 91,73 | 92,86 | 91,43 | 92,50 | 0,84% | 1.351.947,00 |
| 10.04.2026 | 92,95 | 93,46 | 90,62 | 91,73 | -1,43% | 1.663.705,00 |
| 09.04.2026 | 93,63 | 94,08 | 92,63 | 93,06 | -0,85% | 1.782.722,00 |
| 08.04.2026 | 91,95 | 93,94 | 91,95 | 93,86 | 4,98% | 1.500.725,00 |
| 07.04.2026 | 89,91 | 90,53 | 88,78 | 89,41 | -1,12% | 1.471.193,00 |
| 06.04.2026 | 89,92 | 90,47 | 89,10 | 90,42 | 0,29% | 1.773.234,00 |
| 02.04.2026 | 88,20 | 90,46 | 87,30 | 90,16 | 0,88% | 1.729.127,00 |
| 01.04.2026 | 91,60 | 92,58 | 88,42 | 89,37 | -4,52% | 3.436.430,00 |
| 31.03.2026 | 90,46 | 94,13 | 90,43 | 93,61 | 4,73% | 2.064.723,00 |
| 30.03.2026 | 89,38 | 90,75 | 88,83 | 89,38 | 0,89% | 1.745.832,00 |
| 27.03.2026 | 91,23 | 91,23 | 87,99 | 88,59 | -2,83% | 1.822.154,00 |
| 26.03.2026 | 91,18 | 92,60 | 90,79 | 91,17 | -1,11% | 1.079.518,00 |
| 25.03.2026 | 93,48 | 93,67 | 91,35 | 92,19 | -0,39% | 971.868,00 |
| 24.03.2026 | 91,93 | 93,61 | 91,63 | 92,55 | -0,49% | 877.434,00 |
| 23.03.2026 | 92,77 | 94,56 | 91,97 | 93,01 | 2,09% | 1.823.710,00 |
| 20.03.2026 | 91,03 | 91,79 | 90,24 | 91,11 | -0,27% | 2.715.865,00 |
| 19.03.2026 | 91,31 | 91,90 | 90,48 | 91,36 | -0,29% | 1.687.349,00 |
| 18.03.2026 | 92,73 | 93,28 | 91,05 | 91,63 | -1,77% | 1.240.333,00 |
| 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 |