Börse:
91,669$
-1,42%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
91,443$
Ask:
91,894$
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 93,52 | 93,52 | 90,40 | 91,68 | -1,45% | - |
| 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 | 0,21% | 746.936,00 |
| 01.03.2021 | 94,34 | 96,14 | 93,62 | 95,09 | 1,47% | 992.874,00 |
| 26.02.2021 | 92,27 | 95,07 | 92,04 | 93,71 | 2,04% | 2.478.836,00 |
| 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 |
| 19.01.2021 | 97,58 | 97,68 | 94,76 | 96,29 | -0,94% | 769.292,00 |
| 15.01.2021 | 98,42 | 98,56 | 96,18 | 97,20 | -2,03% | 1.018.105,00 |
| 14.01.2021 | 99,54 | 101,24 | 98,99 | 99,21 | -0,04% | 1.059.032,00 |
| 13.01.2021 | 98,72 | 99,60 | 98,23 | 99,25 | 0,13% | 641.051,00 |
| 12.01.2021 | 97,00 | 99,63 | 96,53 | 99,12 | 2,34% | 843.629,00 |
| 11.01.2021 | 96,50 | 97,93 | 96,13 | 96,85 | -0,42% | 578.099,00 |
| 08.01.2021 | 95,26 | 97,53 | 95,01 | 97,26 | 2,61% | 909.050,00 |
| 07.01.2021 | 95,43 | 95,59 | 94,25 | 94,79 | 0,32% | 646.860,00 |
| 06.01.2021 | 93,00 | 95,48 | 93,00 | 94,49 | 1,41% | 693.673,00 |
| 05.01.2021 | 92,21 | 94,27 | 92,00 | 93,18 | 1,33% | 537.713,00 |
| 04.01.2021 | 93,74 | 93,74 | 90,39 | 91,96 | -1,69% | 989.975,00 |
| 31.12.2020 | 93,75 | 94,19 | 92,80 | 93,54 | -0,49% | 559.168,00 |
| 30.12.2020 | 93,31 | 94,84 | 93,01 | 94,00 | 0,66% | 507.406,00 |
| 29.12.2020 | 93,78 | 93,80 | 92,21 | 93,38 | 0,04% | 459.575,00 |
| 28.12.2020 | 93,51 | 94,15 | 92,83 | 93,34 | 0,20% | 476.050,00 |
| 24.12.2020 | 93,22 | 93,34 | 92,01 | 93,15 | 0,43% | 201.042,00 |
| 23.12.2020 | 92,99 | 93,45 | 91,84 | 92,75 | 0,40% | 671.640,00 |
| 22.12.2020 | 93,69 | 94,24 | 92,25 | 92,38 | -1,30% | 583.536,00 |
| 21.12.2020 | 92,65 | 94,80 | 91,33 | 93,60 | -0,22% | 1.095.548,00 |
| 18.12.2020 | 93,75 | 94,30 | 92,00 | 93,81 | 0,64% | 1.873.729,00 |
| 17.12.2020 | 94,76 | 96,07 | 93,03 | 93,21 | -1,64% | 934.541,00 |
| 16.12.2020 | 92,20 | 95,56 | 92,00 | 94,76 | 2,72% | 1.485.691,00 |
| 15.12.2020 | 90,88 | 92,76 | 89,14 | 92,25 | 2,37% | 1.015.900,00 |
| 14.12.2020 | 90,17 | 91,32 | 89,49 | 90,11 | 1,25% | 682.729,00 |
| 11.12.2020 | 88,18 | 89,50 | 87,52 | 89,00 | 0,36% | 889.462,00 |
| 10.12.2020 | 88,18 | 89,28 | 87,70 | 88,68 | -0,09% | 783.709,00 |
| 09.12.2020 | 91,05 | 91,54 | 88,43 | 88,76 | -1,07% | 1.367.049,00 |
| 08.12.2020 | 89,02 | 91,11 | 88,84 | 89,72 | 0,17% | 701.951,00 |
| 07.12.2020 | 90,67 | 90,99 | 89,40 | 89,57 | -1,65% | 1.079.277,00 |
| 04.12.2020 | 92,90 | 93,71 | 90,92 | 91,07 | -1,72% | 1.477.757,00 |
| 03.12.2020 | 93,90 | 95,22 | 92,36 | 92,66 | -1,35% | 907.267,00 |
| 02.12.2020 | 94,77 | 94,97 | 91,30 | 93,93 | -2,35% | 1.192.135,00 |
| 01.12.2020 | 94,34 | 97,13 | 93,80 | 96,19 | 3,40% | 1.913.996,00 |
| 30.11.2020 | 92,01 | 93,25 | 90,69 | 93,03 | 0,77% | 1.223.378,00 |
| 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 |