Börse:
93,936$
1,95%
Echtzeit-Aktienkurs Hasbro
Bid:
92,014$
Ask:
95,858$
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 91,89 | 93,20 | 91,49 | 92,32 | 0,20% | 227.885,00 |
| 25.11.2020 | 91,55 | 92,34 | 90,90 | 92,14 | 0,04% | 587.620,00 |
| 24.11.2020 | 93,44 | 94,00 | 91,81 | 92,10 | -0,56% | 1.144.678,00 |
| 23.11.2020 | 93,22 | 93,74 | 91,88 | 92,62 | -0,43% | 679.451,00 |
| 20.11.2020 | 91,47 | 93,40 | 90,74 | 93,02 | 1,38% | 832.960,00 |
| 19.11.2020 | 91,67 | 92,56 | 90,24 | 91,75 | -0,36% | 628.290,00 |
| 18.11.2020 | 91,94 | 94,30 | 90,99 | 92,08 | 0,21% | 1.032.309,00 |
| 17.11.2020 | 90,48 | 92,47 | 89,27 | 91,89 | 1,10% | 641.809,00 |
| 16.11.2020 | 89,86 | 90,94 | 87,78 | 90,89 | 3,61% | 891.913,00 |
| 13.11.2020 | 84,83 | 88,67 | 84,82 | 87,72 | 4,16% | 1.152.514,00 |
| 12.11.2020 | 86,38 | 86,38 | 83,34 | 84,22 | -2,67% | 701.143,00 |
| 11.11.2020 | 86,33 | 87,43 | 85,65 | 86,53 | 1,03% | 981.927,00 |
| 10.11.2020 | 85,72 | 87,22 | 84,75 | 85,65 | 0,29% | 947.819,00 |
| 09.11.2020 | 88,08 | 88,73 | 85,06 | 85,40 | 1,26% | 1.742.682,00 |
| 06.11.2020 | 84,48 | 85,46 | 83,18 | 84,34 | 0,29% | 588.929,00 |
| 05.11.2020 | 83,96 | 84,49 | 83,02 | 84,10 | 2,09% | 818.847,00 |
| 04.11.2020 | 84,10 | 84,64 | 82,23 | 82,38 | -2,75% | 839.288,00 |
| 03.11.2020 | 83,66 | 85,33 | 82,34 | 84,71 | 2,80% | 755.213,00 |
| 02.11.2020 | 83,53 | 84,10 | 82,01 | 82,40 | -0,39% | 839.741,00 |
| 30.10.2020 | 82,70 | 83,44 | 81,69 | 82,72 | -1,37% | 1.198.619,00 |
| 29.10.2020 | 83,41 | 84,87 | 82,20 | 83,87 | -0,20% | 1.015.989,00 |
| 28.10.2020 | 83,65 | 84,55 | 81,72 | 84,04 | -1,25% | 1.717.016,00 |
| 27.10.2020 | 84,09 | 86,40 | 82,67 | 85,10 | 2,04% | 2.330.374,00 |
| 26.10.2020 | 87,02 | 87,90 | 82,25 | 83,40 | -9,35% | 3.951.220,00 |
| 23.10.2020 | 91,95 | 92,95 | 91,00 | 92,00 | 2,43% | 1.971.971,00 |
| 22.10.2020 | 87,27 | 89,91 | 86,56 | 89,82 | 3,30% | 1.167.913,00 |
| 21.10.2020 | 86,50 | 87,78 | 86,23 | 86,95 | 0,33% | 669.418,00 |
| 20.10.2020 | 87,24 | 88,09 | 86,31 | 86,66 | 0,13% | 548.268,00 |
| 19.10.2020 | 88,51 | 88,88 | 86,12 | 86,55 | -1,20% | 711.960,00 |
| 16.10.2020 | 86,88 | 87,85 | 86,16 | 87,60 | 0,91% | 636.054,00 |
| 15.10.2020 | 85,02 | 87,04 | 84,90 | 86,81 | 1,12% | 492.218,00 |
| 14.10.2020 | 87,38 | 88,14 | 85,75 | 85,85 | -1,20% | 607.028,00 |
| 13.10.2020 | 87,83 | 87,83 | 86,22 | 86,89 | -0,97% | 644.163,00 |
| 12.10.2020 | 89,44 | 89,66 | 87,05 | 87,74 | -1,59% | 708.638,00 |
| 09.10.2020 | 88,15 | 90,00 | 88,11 | 89,16 | 1,36% | 836.140,00 |
| 08.10.2020 | 85,31 | 88,00 | 85,02 | 87,96 | 3,57% | 742.037,00 |
| 07.10.2020 | 84,29 | 85,17 | 83,66 | 84,93 | 2,26% | 521.289,00 |
| 06.10.2020 | 83,92 | 84,99 | 82,78 | 83,05 | -0,05% | 815.858,00 |
| 05.10.2020 | 83,20 | 84,58 | 82,84 | 83,09 | 0,14% | 808.728,00 |
| 02.10.2020 | 81,37 | 84,13 | 80,24 | 82,97 | 0,02% | 812.805,00 |
| 01.10.2020 | 82,99 | 84,61 | 82,38 | 82,95 | 0,28% | 765.285,00 |
| 30.09.2020 | 84,03 | 85,82 | 82,29 | 82,72 | 1,82% | 1.427.836,00 |
| 29.09.2020 | 79,18 | 81,90 | 78,84 | 81,24 | 3,82% | 941.636,00 |
| 28.09.2020 | 78,00 | 78,65 | 77,29 | 78,25 | 1,66% | 482.437,00 |
| 25.09.2020 | 76,05 | 77,23 | 75,40 | 76,97 | 1,06% | 693.748,00 |
| 24.09.2020 | 77,26 | 77,45 | 75,27 | 76,16 | -0,94% | 702.509,00 |
| 23.09.2020 | 77,92 | 79,75 | 76,78 | 76,88 | 1,90% | 987.499,00 |
| 22.09.2020 | 76,12 | 77,57 | 75,25 | 75,45 | -0,82% | 716.814,00 |
| 21.09.2020 | 78,42 | 78,53 | 75,60 | 76,07 | -4,81% | 1.066.948,00 |
| 18.09.2020 | 80,29 | 81,97 | 79,51 | 79,91 | -0,62% | 1.765.716,00 |
| 17.09.2020 | 77,22 | 80,59 | 77,10 | 80,41 | 2,42% | 1.257.111,00 |
| 16.09.2020 | 76,78 | 80,01 | 76,65 | 78,51 | 1,42% | 1.105.517,00 |
| 15.09.2020 | 77,43 | 78,44 | 76,40 | 77,41 | 0,30% | 1.169.489,00 |
| 14.09.2020 | 78,73 | 80,43 | 77,10 | 77,18 | -1,87% | 1.099.914,00 |
| 11.09.2020 | 79,29 | 79,29 | 78,06 | 78,65 | 0,10% | 782.183,00 |
| 10.09.2020 | 79,05 | 80,00 | 78,20 | 78,57 | 0,26% | 1.098.506,00 |
| 09.09.2020 | 78,50 | 79,50 | 76,77 | 78,37 | 0,36% | 1.464.067,00 |
| 08.09.2020 | 77,48 | 79,19 | 77,16 | 78,09 | -1,22% | 869.914,00 |
| 04.09.2020 | 80,71 | 81,00 | 78,20 | 79,06 | -1,19% | 613.541,00 |
| 03.09.2020 | 82,65 | 83,26 | 79,26 | 80,01 | -3,09% | 755.957,00 |
| 02.09.2020 | 82,93 | 83,14 | 80,90 | 82,56 | 0,81% | 645.974,00 |
| 01.09.2020 | 78,57 | 81,93 | 78,00 | 81,90 | 3,75% | 711.420,00 |
| 31.08.2020 | 80,59 | 80,60 | 78,50 | 78,94 | -2,47% | 750.455,00 |
| 28.08.2020 | 81,00 | 81,36 | 79,50 | 80,94 | 0,32% | 689.127,00 |
| 27.08.2020 | 79,47 | 82,08 | 79,41 | 80,68 | 1,55% | 658.286,00 |
| 26.08.2020 | 79,80 | 80,00 | 78,44 | 79,45 | 0,09% | 483.115,00 |
| 25.08.2020 | 80,65 | 80,65 | 78,85 | 79,38 | -0,70% | 452.828,00 |
| 24.08.2020 | 77,14 | 80,30 | 76,53 | 79,94 | 4,06% | 516.990,00 |
| 21.08.2020 | 77,34 | 77,92 | 76,33 | 76,82 | -0,81% | 591.126,00 |
| 20.08.2020 | 78,04 | 78,20 | 76,46 | 77,45 | -1,45% | 499.966,00 |
| 19.08.2020 | 78,94 | 79,94 | 78,29 | 78,59 | -0,08% | 363.283,00 |
| 18.08.2020 | 78,21 | 78,93 | 77,51 | 78,65 | 0,33% | 462.943,00 |
| 17.08.2020 | 79,75 | 79,75 | 77,98 | 78,39 | -1,56% | 546.651,00 |
| 14.08.2020 | 79,35 | 80,17 | 78,57 | 79,63 | 0,87% | 473.404,00 |
| 13.08.2020 | 79,33 | 79,94 | 78,68 | 78,94 | -1,10% | 476.863,00 |
| 12.08.2020 | 79,31 | 80,39 | 78,46 | 79,82 | 1,40% | 732.596,00 |
| 11.08.2020 | 79,65 | 80,45 | 78,47 | 78,72 | -0,32% | 664.878,00 |
| 10.08.2020 | 77,17 | 79,05 | 76,70 | 78,97 | 2,89% | 787.588,00 |
| 07.08.2020 | 76,48 | 76,76 | 75,59 | 76,75 | -0,18% | 543.840,00 |
| 06.08.2020 | 77,38 | 77,66 | 76,54 | 76,89 | -0,61% | 707.768,00 |
| 05.08.2020 | 75,39 | 77,42 | 75,38 | 77,36 | 3,34% | 982.031,00 |
| 04.08.2020 | 74,25 | 75,22 | 73,93 | 74,86 | -0,01% | 1.140.534,00 |
| 03.08.2020 | 72,96 | 74,92 | 72,28 | 74,87 | 2,90% | 1.113.053,00 |
| 31.07.2020 | 72,53 | 72,86 | 71,07 | 72,76 | -0,74% | 1.111.277,00 |
| 30.07.2020 | 73,33 | 73,88 | 72,51 | 73,30 | -0,99% | 761.418,00 |
| 29.07.2020 | 72,86 | 74,58 | 72,13 | 74,03 | 2,24% | 1.122.956,00 |
| 28.07.2020 | 71,81 | 73,39 | 71,16 | 72,41 | 0,79% | 1.411.371,00 |
| 27.07.2020 | 75,04 | 75,40 | 70,78 | 71,84 | -7,41% | 5.159.473,00 |
| 24.07.2020 | 80,24 | 80,80 | 77,02 | 77,59 | -2,77% | 1.653.489,00 |
| 23.07.2020 | 79,56 | 80,80 | 79,12 | 79,80 | 0,82% | 858.478,00 |
| 22.07.2020 | 77,28 | 79,90 | 77,28 | 79,15 | 0,41% | 689.132,00 |
| 21.07.2020 | 79,03 | 80,73 | 78,60 | 78,83 | 1,06% | 910.816,00 |
| 20.07.2020 | 76,98 | 78,24 | 76,69 | 78,00 | 0,66% | 762.735,00 |
| 17.07.2020 | 77,83 | 78,96 | 77,05 | 77,49 | -0,03% | 789.411,00 |
| 16.07.2020 | 78,00 | 79,34 | 77,10 | 77,51 | -1,05% | 599.532,00 |
| 15.07.2020 | 75,40 | 78,68 | 75,14 | 78,33 | 4,97% | 765.412,00 |
| 14.07.2020 | 73,65 | 74,78 | 73,10 | 74,62 | 1,37% | 589.827,00 |
| 13.07.2020 | 75,00 | 75,43 | 72,76 | 73,61 | -0,77% | 649.253,00 |
| 10.07.2020 | 71,51 | 74,20 | 71,40 | 74,18 | 3,75% | 670.515,00 |
| 09.07.2020 | 73,10 | 73,49 | 71,01 | 71,50 | -2,40% | 1.182.665,00 |