Börse:
73,399$
0,19%
Echtzeit-Aktienkurs Hasbro
Bid:
72,858$
Ask:
73,941$
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2020 | 73,38 | 73,93 | 72,17 | 73,26 | -0,38% | 595.302,00 |
| 07.07.2020 | 74,64 | 74,67 | 73,16 | 73,54 | -1,74% | 679.922,00 |
| 06.07.2020 | 75,40 | 76,22 | 74,09 | 74,84 | 0,32% | 743.602,00 |
| 02.07.2020 | 76,40 | 76,98 | 74,33 | 74,60 | -0,12% | 692.573,00 |
| 01.07.2020 | 74,69 | 75,92 | 74,38 | 74,69 | -0,35% | 731.948,00 |
| 30.06.2020 | 73,29 | 75,25 | 72,40 | 74,95 | 1,57% | 976.827,00 |
| 29.06.2020 | 72,07 | 73,79 | 70,85 | 73,79 | 4,50% | 1.010.195,00 |
| 26.06.2020 | 70,10 | 70,82 | 69,44 | 70,61 | 0,36% | 2.287.632,00 |
| 25.06.2020 | 70,26 | 70,83 | 69,33 | 70,36 | -0,82% | 1.234.945,00 |
| 24.06.2020 | 72,89 | 72,90 | 70,18 | 70,94 | -3,84% | 997.501,00 |
| 23.06.2020 | 74,73 | 74,73 | 73,12 | 73,77 | 0,86% | 697.309,00 |
| 22.06.2020 | 71,51 | 73,18 | 70,37 | 73,14 | 2,52% | 1.198.163,00 |
| 19.06.2020 | 76,64 | 76,64 | 71,19 | 71,34 | -5,08% | 3.134.052,00 |
| 18.06.2020 | 75,51 | 76,71 | 74,96 | 75,16 | -1,94% | 751.670,00 |
| 17.06.2020 | 77,33 | 77,57 | 75,87 | 76,65 | -0,60% | 544.321,00 |
| 16.06.2020 | 78,07 | 78,39 | 75,77 | 77,11 | 2,12% | 669.156,00 |
| 15.06.2020 | 72,36 | 76,28 | 71,50 | 75,51 | 1,63% | 840.294,00 |
| 12.06.2020 | 73,58 | 74,54 | 72,14 | 74,30 | 4,53% | 779.435,00 |
| 11.06.2020 | 73,50 | 73,67 | 70,37 | 71,08 | -6,62% | 912.294,00 |
| 10.06.2020 | 79,09 | 79,09 | 75,97 | 76,12 | -3,90% | 811.569,00 |
| 09.06.2020 | 79,84 | 80,54 | 77,34 | 79,21 | -5,61% | 1.099.293,00 |
| 08.06.2020 | 81,78 | 83,99 | 81,55 | 83,92 | 3,78% | 1.152.574,00 |
| 05.06.2020 | 79,43 | 82,19 | 79,07 | 80,86 | 4,93% | 1.132.438,00 |
| 04.06.2020 | 76,63 | 77,99 | 75,69 | 77,06 | -0,17% | 926.910,00 |
| 03.06.2020 | 74,29 | 77,30 | 74,25 | 77,19 | 5,28% | 1.297.569,00 |
| 02.06.2020 | 73,12 | 74,82 | 72,91 | 73,32 | 0,91% | 1.038.172,00 |
| 01.06.2020 | 73,56 | 74,21 | 72,35 | 72,66 | -1,16% | 732.102,00 |
| 29.05.2020 | 74,20 | 74,30 | 72,55 | 73,51 | 0,07% | 1.587.759,00 |
| 28.05.2020 | 74,07 | 74,48 | 72,64 | 73,46 | 0,15% | 1.283.592,00 |
| 27.05.2020 | 73,61 | 74,96 | 72,24 | 73,35 | 1,09% | 1.073.902,00 |
| 26.05.2020 | 68,85 | 72,66 | 68,10 | 72,56 | 8,80% | 2.306.078,00 |
| 22.05.2020 | 68,68 | 68,93 | 66,47 | 66,69 | -3,07% | 1.010.063,00 |
| 21.05.2020 | 68,51 | 68,97 | 67,42 | 68,80 | -0,09% | 690.489,00 |
| 20.05.2020 | 69,03 | 69,33 | 68,17 | 68,86 | 1,31% | 677.283,00 |
| 19.05.2020 | 68,67 | 69,22 | 67,37 | 67,97 | -0,42% | 847.625,00 |
| 18.05.2020 | 67,00 | 69,49 | 66,80 | 68,26 | 5,34% | 1.258.812,00 |
| 15.05.2020 | 64,20 | 65,28 | 62,85 | 64,80 | 0,28% | 1.132.730,00 |
| 14.05.2020 | 62,20 | 64,83 | 60,20 | 64,62 | 2,83% | 1.061.424,00 |
| 13.05.2020 | 65,80 | 65,80 | 62,01 | 62,84 | -4,12% | 1.058.484,00 |
| 12.05.2020 | 68,79 | 68,81 | 65,50 | 65,54 | -4,46% | 816.962,00 |
| 11.05.2020 | 69,09 | 69,46 | 67,50 | 68,60 | -1,58% | 772.069,00 |
| 08.05.2020 | 68,99 | 69,92 | 68,22 | 69,70 | 1,93% | 719.215,00 |
| 07.05.2020 | 66,95 | 68,93 | 66,82 | 68,38 | 3,78% | 895.730,00 |
| 06.05.2020 | 67,44 | 68,94 | 65,80 | 65,89 | -1,96% | 1.229.128,00 |
| 05.05.2020 | 70,49 | 70,65 | 67,14 | 67,21 | -2,69% | 1.210.644,00 |
| 04.05.2020 | 68,00 | 69,10 | 66,62 | 69,07 | 0,49% | 1.119.593,00 |
| 01.05.2020 | 70,65 | 70,98 | 68,24 | 68,73 | -4,82% | 1.732.052,00 |
| 30.04.2020 | 72,77 | 73,97 | 70,56 | 72,21 | -0,96% | 1.853.522,00 |
| 29.04.2020 | 75,91 | 76,48 | 72,45 | 72,91 | -6,36% | 3.825.335,00 |
| 28.04.2020 | 78,46 | 80,49 | 77,30 | 77,86 | 1,43% | 1.912.475,00 |
| 27.04.2020 | 75,70 | 77,40 | 75,60 | 76,76 | 2,52% | 1.045.655,00 |
| 24.04.2020 | 73,45 | 75,26 | 71,75 | 74,87 | 2,90% | 1.534.182,00 |
| 23.04.2020 | 74,11 | 74,69 | 72,68 | 72,76 | -1,87% | 1.208.709,00 |
| 22.04.2020 | 73,66 | 74,85 | 73,23 | 74,15 | 2,50% | 781.752,00 |
| 21.04.2020 | 73,58 | 75,65 | 72,07 | 72,34 | -4,42% | 1.242.273,00 |
| 20.04.2020 | 74,06 | 77,30 | 74,06 | 75,68 | 0,64% | - |
| 17.04.2020 | 76,51 | 76,51 | 74,03 | 75,20 | 3,00% | 1.299.296,00 |
| 16.04.2020 | 72,25 | 73,84 | 71,36 | 73,01 | 2,07% | 1.344.465,00 |
| 15.04.2020 | 70,97 | 72,20 | 70,08 | 71,53 | -4,19% | 1.595.219,00 |
| 14.04.2020 | 75,40 | 76,74 | 73,97 | 74,66 | 0,59% | 1.254.407,00 |
| 13.04.2020 | 75,10 | 75,73 | 72,22 | 74,22 | -1,92% | 1.003.648,00 |
| 09.04.2020 | 75,22 | 78,25 | 74,26 | 75,67 | 2,05% | 1.508.491,00 |
| 08.04.2020 | 75,06 | 75,93 | 72,67 | 74,15 | -0,35% | 1.188.842,00 |
| 07.04.2020 | 74,72 | 75,58 | 73,10 | 74,41 | 4,63% | 1.889.481,00 |
| 06.04.2020 | 70,99 | 72,43 | 69,75 | 71,12 | 6,24% | 1.137.658,00 |
| 03.04.2020 | 70,59 | 72,15 | 66,47 | 66,94 | -4,96% | 1.624.922,00 |
| 02.04.2020 | 69,84 | 71,22 | 68,26 | 70,43 | 0,50% | 1.456.127,00 |
| 01.04.2020 | 68,04 | 72,17 | 67,25 | 70,08 | -2,05% | 2.324.514,00 |
| 31.03.2020 | 70,80 | 72,76 | 70,28 | 71,55 | 0,10% | 2.451.875,00 |
| 30.03.2020 | 65,21 | 72,60 | 65,00 | 71,48 | 8,90% | 1.829.007,00 |
| 27.03.2020 | 64,06 | 67,29 | 63,71 | 65,64 | -3,88% | 1.282.848,00 |
| 26.03.2020 | 66,65 | 71,22 | 65,08 | 68,29 | 2,25% | 1.544.962,00 |
| 25.03.2020 | 63,82 | 69,26 | 62,67 | 66,79 | 5,83% | 3.082.006,00 |
| 24.03.2020 | 55,00 | 63,20 | 54,85 | 63,11 | 21,67% | 3.270.005,00 |
| 23.03.2020 | 52,08 | 54,78 | 49,23 | 51,87 | 12,49% | 3.607.723,00 |
| 20.03.2020 | 47,98 | 50,57 | 45,64 | 46,11 | -2,50% | 2.686.960,00 |
| 19.03.2020 | 46,82 | 50,31 | 45,03 | 47,29 | 1,00% | 2.299.783,00 |
| 18.03.2020 | 44,43 | 48,36 | 41,33 | 46,82 | 0,15% | 2.377.811,00 |
| 17.03.2020 | 45,90 | 48,93 | 44,62 | 46,75 | 4,52% | 2.973.689,00 |
| 16.03.2020 | 49,50 | 50,42 | 44,69 | 44,73 | -18,70% | 2.435.361,00 |
| 13.03.2020 | 56,43 | 57,79 | 52,02 | 55,02 | 2,29% | 2.919.332,00 |
| 12.03.2020 | 58,54 | 59,19 | 53,78 | 53,79 | -14,59% | 2.432.344,00 |
| 11.03.2020 | 64,95 | 65,59 | 61,88 | 62,98 | -6,34% | 2.224.024,00 |
| 10.03.2020 | 68,86 | 69,14 | 63,93 | 67,24 | 1,52% | 1.856.014,00 |
| 09.03.2020 | 68,48 | 69,65 | 66,10 | 66,23 | -8,96% | 2.251.744,00 |
| 06.03.2020 | 71,89 | 73,85 | 70,99 | 72,75 | -2,31% | 1.738.526,00 |
| 05.03.2020 | 75,78 | 75,94 | 73,50 | 74,47 | -4,34% | 1.253.503,00 |
| 04.03.2020 | 76,50 | 77,86 | 75,45 | 77,85 | 3,19% | 2.319.476,00 |
| 03.03.2020 | 78,44 | 80,12 | 75,37 | 75,44 | -4,86% | 2.437.794,00 |
| 02.03.2020 | 77,32 | 79,53 | 76,05 | 79,29 | 2,64% | 1.417.558,00 |
| 28.02.2020 | 77,00 | 78,44 | 75,63 | 77,25 | -2,84% | 2.065.220,00 |
| 27.02.2020 | 81,21 | 82,73 | 79,41 | 79,51 | -3,62% | 2.308.053,00 |
| 26.02.2020 | 83,77 | 84,89 | 82,50 | 82,50 | -0,61% | 1.820.210,00 |
| 25.02.2020 | 87,45 | 87,66 | 82,63 | 83,01 | -4,68% | 1.535.720,00 |
| 24.02.2020 | 87,57 | 88,57 | 86,78 | 87,09 | -3,20% | 2.280.535,00 |
| 21.02.2020 | 98,04 | 98,06 | 89,86 | 89,97 | -9,01% | 3.616.464,00 |
| 20.02.2020 | 97,56 | 98,99 | 96,98 | 98,88 | 1,23% | 1.336.464,00 |
| 19.02.2020 | 97,22 | 98,35 | 96,28 | 97,68 | 0,27% | 1.123.574,00 |
| 18.02.2020 | 97,49 | 97,63 | 95,94 | 97,42 | -0,30% | 1.159.859,00 |
| 14.02.2020 | 97,27 | 98,79 | 97,00 | 97,71 | 0,74% | 936.877,00 |