Börse:
97,448$
1,28%
Echtzeit-Aktienkurs Hasbro
Bid:
97,252$
Ask:
97,643$
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 96,30 | 97,64 | 96,06 | 97,47 | 1,30% | 644.155,00 |
| 10.06.2021 | 95,63 | 96,49 | 95,21 | 96,22 | 0,86% | 429.003,00 |
| 09.06.2021 | 96,75 | 96,80 | 95,33 | 95,40 | -1,01% | 317.380,00 |
| 08.06.2021 | 95,16 | 96,80 | 94,41 | 96,37 | 1,71% | 429.261,00 |
| 07.06.2021 | 95,62 | 95,65 | 94,47 | 94,75 | -0,51% | 399.175,00 |
| 04.06.2021 | 95,64 | 95,83 | 94,14 | 95,24 | -0,35% | 549.180,00 |
| 03.06.2021 | 95,49 | 95,75 | 94,15 | 95,57 | 0,12% | 768.582,00 |
| 02.06.2021 | 96,40 | 96,66 | 94,95 | 95,46 | -0,86% | 668.459,00 |
| 01.06.2021 | 96,50 | 96,76 | 95,60 | 96,29 | 0,33% | 523.332,00 |
| 28.05.2021 | 96,43 | 96,43 | 95,20 | 95,97 | 0,05% | 425.079,00 |
| 27.05.2021 | 94,98 | 96,18 | 94,76 | 95,92 | 1,15% | 1.160.501,00 |
| 26.05.2021 | 94,30 | 95,00 | 94,04 | 94,83 | 0,84% | 432.975,00 |
| 25.05.2021 | 94,43 | 94,88 | 93,89 | 94,04 | -0,08% | 489.456,00 |
| 24.05.2021 | 94,45 | 94,45 | 93,67 | 94,12 | 0,06% | 437.481,00 |
| 21.05.2021 | 94,66 | 95,18 | 93,94 | 94,06 | -0,78% | 600.808,00 |
| 20.05.2021 | 93,54 | 95,00 | 93,20 | 94,80 | 1,02% | 568.204,00 |
| 19.05.2021 | 94,37 | 94,67 | 92,75 | 93,84 | -1,20% | 745.615,00 |
| 18.05.2021 | 96,02 | 96,48 | 94,92 | 94,98 | -1,14% | 630.523,00 |
| 17.05.2021 | 96,36 | 96,43 | 94,87 | 96,08 | -0,23% | 710.084,00 |
| 14.05.2021 | 96,06 | 97,06 | 95,42 | 96,30 | -0,01% | 713.273,00 |
| 13.05.2021 | 94,95 | 97,10 | 94,95 | 96,31 | 1,64% | 549.204,00 |
| 12.05.2021 | 98,17 | 98,71 | 94,58 | 94,76 | -3,51% | 704.747,00 |
| 11.05.2021 | 99,24 | 100,03 | 97,83 | 98,21 | -1,19% | 681.803,00 |
| 10.05.2021 | 99,76 | 101,10 | 99,06 | 99,39 | 0,24% | 699.124,00 |
| 07.05.2021 | 99,75 | 100,42 | 99,11 | 99,15 | -0,28% | 581.362,00 |
| 06.05.2021 | 99,79 | 100,12 | 98,70 | 99,43 | 0,05% | 636.223,00 |
| 05.05.2021 | 98,11 | 99,75 | 98,04 | 99,38 | 1,20% | 533.891,00 |
| 04.05.2021 | 99,44 | 99,54 | 97,82 | 98,20 | -1,17% | 657.178,00 |
| 03.05.2021 | 99,71 | 100,48 | 98,46 | 99,36 | -0,09% | 837.122,00 |
| 30.04.2021 | 98,24 | 99,47 | 98,13 | 99,45 | 0,36% | 1.034.098,00 |
| 29.04.2021 | 98,81 | 99,51 | 98,02 | 99,09 | 1,11% | 750.304,00 |
| 28.04.2021 | 98,61 | 98,61 | 96,77 | 98,00 | -0,36% | 697.858,00 |
| 27.04.2021 | 96,75 | 99,85 | 95,73 | 98,35 | 1,37% | 1.249.359,00 |
| 26.04.2021 | 97,21 | 97,59 | 95,59 | 97,02 | -0,13% | 977.093,00 |
| 23.04.2021 | 99,37 | 100,51 | 96,77 | 97,15 | -1,35% | 879.117,00 |
| 22.04.2021 | 97,66 | 98,96 | 97,15 | 98,48 | 0,81% | 664.843,00 |
| 21.04.2021 | 96,75 | 98,45 | 96,57 | 97,69 | 0,99% | 608.572,00 |
| 20.04.2021 | 98,17 | 98,26 | 96,15 | 96,73 | -1,31% | 559.659,00 |
| 19.04.2021 | 98,00 | 98,67 | 96,88 | 98,01 | 0,01% | 644.265,00 |
| 16.04.2021 | 99,50 | 99,65 | 97,97 | 98,00 | -1,02% | 1.008.289,00 |
| 15.04.2021 | 100,32 | 100,36 | 98,84 | 99,01 | -0,98% | 844.287,00 |
| 14.04.2021 | 98,26 | 100,29 | 97,39 | 99,99 | 1,16% | 1.146.912,00 |
| 13.04.2021 | 96,63 | 100,47 | 95,67 | 98,84 | 1,78% | 1.689.605,00 |
| 12.04.2021 | 94,79 | 97,27 | 94,36 | 97,11 | 1,96% | 731.454,00 |
| 09.04.2021 | 96,33 | 96,83 | 94,73 | 95,24 | -1,01% | 717.108,00 |
| 08.04.2021 | 97,48 | 97,65 | 94,94 | 96,21 | -1,01% | 1.740.235,00 |
| 07.04.2021 | 96,06 | 97,50 | 95,95 | 97,19 | 1,48% | 595.412,00 |
| 06.04.2021 | 95,48 | 96,55 | 95,05 | 95,77 | 0,23% | 750.684,00 |
| 05.04.2021 | 95,70 | 96,45 | 94,88 | 95,55 | 0,09% | 803.846,00 |
| 01.04.2021 | 96,25 | 97,32 | 95,00 | 95,46 | -0,69% | 878.664,00 |
| 31.03.2021 | 97,00 | 97,26 | 95,61 | 96,12 | -0,78% | 1.400.953,00 |
| 30.03.2021 | 97,82 | 98,40 | 96,51 | 96,88 | -1,04% | 741.561,00 |
| 29.03.2021 | 98,00 | 98,65 | 96,95 | 97,90 | -0,61% | 593.162,00 |
| 26.03.2021 | 98,49 | 99,49 | 97,76 | 98,50 | 0,15% | 629.008,00 |
| 25.03.2021 | 94,63 | 98,87 | 94,58 | 98,35 | 2,84% | 756.179,00 |
| 24.03.2021 | 96,94 | 98,20 | 95,62 | 95,63 | -1,16% | 770.323,00 |
| 23.03.2021 | 96,56 | 97,32 | 96,13 | 96,75 | -0,10% | 737.006,00 |
| 22.03.2021 | 96,63 | 98,04 | 95,71 | 96,85 | 0,96% | 811.644,00 |
| 19.03.2021 | 95,20 | 96,36 | 94,28 | 95,93 | 0,42% | 2.762.412,00 |
| 18.03.2021 | 94,91 | 97,45 | 94,67 | 95,53 | 0,59% | 712.987,00 |
| 17.03.2021 | 96,69 | 97,40 | 92,76 | 94,97 | -2,50% | 1.135.538,00 |
| 16.03.2021 | 97,84 | 98,00 | 96,34 | 97,41 | 0,00% | 690.630,00 |
| 15.03.2021 | 95,22 | 97,68 | 94,99 | 97,41 | 2,66% | 717.693,00 |
| 12.03.2021 | 95,12 | 95,38 | 94,03 | 94,89 | 0,01% | 763.619,00 |
| 11.03.2021 | 96,58 | 97,63 | 94,48 | 94,88 | -1,94% | 927.267,00 |
| 10.03.2021 | 96,49 | 97,11 | 95,15 | 96,76 | 0,98% | 661.386,00 |
| 09.03.2021 | 97,76 | 98,95 | 95,56 | 95,82 | -1,51% | 1.164.561,00 |
| 08.03.2021 | 94,64 | 98,25 | 94,19 | 97,29 | 2,64% | 712.380,00 |
| 05.03.2021 | 92,96 | 95,10 | 91,53 | 94,79 | 2,76% | 756.650,00 |
| 04.03.2021 | 93,05 | 93,29 | 90,32 | 92,24 | -0,85% | 958.554,00 |
| 03.03.2021 | 95,50 | 95,60 | 92,88 | 93,03 | -2,37% | 612.572,00 |
| 02.03.2021 | 95,43 | 95,91 | 93,36 | 95,29 | 0,24% | 746.936,00 |
| 01.03.2021 | 94,14 | 96,18 | 93,56 | 95,06 | 1,44% | 992.874,00 |
| 26.02.2021 | 92,27 | 95,07 | 92,04 | 93,71 | 2,04% | 2.354.311,00 |
| 25.02.2021 | 91,16 | 94,05 | 89,19 | 91,84 | 1,02% | 1.881.053,00 |
| 24.02.2021 | 91,11 | 92,33 | 90,36 | 90,91 | -0,51% | 889.795,00 |
| 23.02.2021 | 91,70 | 92,24 | 90,55 | 91,38 | -0,41% | 850.335,00 |
| 22.02.2021 | 89,65 | 91,97 | 89,36 | 91,76 | 1,96% | 808.390,00 |
| 19.02.2021 | 92,23 | 92,44 | 89,96 | 90,00 | -1,56% | 705.102,00 |
| 18.02.2021 | 90,05 | 91,88 | 90,05 | 91,43 | 0,61% | 509.072,00 |
| 17.02.2021 | 89,64 | 91,20 | 89,16 | 90,88 | 1,62% | 750.729,00 |
| 16.02.2021 | 91,60 | 92,60 | 89,38 | 89,43 | -2,24% | 894.937,00 |
| 12.02.2021 | 90,55 | 91,54 | 90,25 | 91,48 | 0,92% | 717.327,00 |
| 11.02.2021 | 92,10 | 92,61 | 90,16 | 90,65 | -1,78% | 1.068.708,00 |
| 10.02.2021 | 90,84 | 93,49 | 89,75 | 92,29 | 1,71% | 1.447.600,00 |
| 09.02.2021 | 92,95 | 93,30 | 90,59 | 90,74 | -2,59% | 1.355.542,00 |
| 08.02.2021 | 99,61 | 99,68 | 92,41 | 93,15 | -4,25% | 2.631.668,00 |
| 05.02.2021 | 97,38 | 98,46 | 96,03 | 97,28 | 0,42% | 1.202.880,00 |
| 04.02.2021 | 96,44 | 97,85 | 96,00 | 96,87 | 0,38% | 633.594,00 |
| 03.02.2021 | 95,67 | 96,94 | 94,63 | 96,50 | 1,06% | 645.169,00 |
| 02.02.2021 | 94,96 | 96,48 | 94,05 | 95,49 | 1,20% | 757.016,00 |
| 01.02.2021 | 93,75 | 94,54 | 92,75 | 94,36 | 0,58% | 418.807,00 |
| 29.01.2021 | 94,26 | 95,32 | 93,02 | 93,82 | -1,39% | 720.641,00 |
| 28.01.2021 | 93,88 | 95,62 | 93,36 | 95,14 | 1,98% | 1.049.797,00 |
| 27.01.2021 | 94,24 | 95,34 | 91,26 | 93,29 | -2,00% | 1.162.706,00 |
| 26.01.2021 | 96,85 | 96,85 | 93,07 | 95,19 | -0,67% | 1.081.450,00 |
| 25.01.2021 | 97,47 | 98,45 | 95,32 | 95,83 | -1,69% | 638.000,00 |
| 22.01.2021 | 96,78 | 97,76 | 95,48 | 97,48 | 0,49% | 437.886,00 |
| 21.01.2021 | 94,89 | 97,95 | 94,31 | 97,00 | 2,39% | 706.539,00 |
| 20.01.2021 | 95,91 | 96,67 | 94,12 | 94,74 | -1,61% | 664.921,00 |