Hasbro, Inc. HAS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$87,68-0,58 (-0,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87,68 | -0,66 % | $88,26 | $89,29 | $87,60 | 1,26M |
| 2026-09-29 | $88,26 | -1,33 % | $89,75 | $90,09 | $87,57 | 1,77M |
| 2026-09-28 | $89,45 | +1,54 % | $87,56 | $90,60 | $87,34 | 1,82M |
| 2026-09-25 | $88,09 | +1,47 % | $87,10 | $88,30 | $86,57 | 1,56M |
| 2026-09-24 | $86,81 | +0,34 % | $86,73 | $87,67 | $85,37 | 1,69M |
| 2026-09-23 | $86,52 | -0,45 % | $86,32 | $86,84 | $85,40 | 1,99M |
| 2026-09-22 | $86,91 | -0,92 % | $89,03 | $89,66 | $86,90 | 2,64M |
| 2026-09-21 | $87,72 | +0,17 % | $87,26 | $88,39 | $86,35 | 1,46M |
| 2026-09-18 | $87,57 | -1,34 % | $88,76 | $88,80 | $87,02 | 3,86M |
| 2026-09-17 | $88,76 | -0,60 % | $90,74 | $90,74 | $88,74 | 1,11M |
| 2026-09-16 | $89,30 | -1,01 % | $90,38 | $91,59 | $88,87 | 1,39M |
| 2026-09-15 | $90,21 | -0,61 % | $90,76 | $91,02 | $89,22 | 1,53M |
| 2026-09-14 | $90,76 | -0,85 % | $91,47 | $92,51 | $90,74 | 952,70K |
| 2026-09-11 | $91,54 | +1,53 % | $91,66 | $93,03 | $91,39 | 1,07M |
| 2026-09-10 | $90,16 | +1,34 % | $88,70 | $90,20 | $87,72 | 1,49M |
| 2026-09-09 | $88,97 | -1,48 % | $89,68 | $90,47 | $88,87 | 1,14M |
| 2026-09-08 | $90,31 | -2,40 % | $91,92 | $92,08 | $89,21 | 2,17M |
| 2026-09-04 | $92,53 | -0,51 % | $92,15 | $93,36 | $91,01 | 1,26M |
| 2026-09-03 | $93,00 | -0,53 % | $94,01 | $94,19 | $92,32 | 1,38M |
| 2026-09-02 | $93,50 | +0,32 % | $93,43 | $94,22 | $92,63 | 1,22M |
| 2026-09-01 | $93,20 | -0,96 % | $93,41 | $94,75 | $92,98 | 1,30M |
| 2026-08-31 | $94,10 | -0,14 % | $93,94 | $94,58 | $93,25 | 1,34M |
| 2026-08-28 | $94,23 | +0,05 % | $94,94 | $95,49 | $94,16 | 901,00K |
| 2026-08-27 | $94,18 | -2,19 % | $95,68 | $95,79 | $93,99 | 927,70K |
| 2026-08-26 | $96,29 | -0,47 % | $97,22 | $98,20 | $95,67 | 1,39M |
| 2026-08-25 | $96,74 | +1,39 % | $94,87 | $97,20 | $94,46 | 1,46M |
| 2026-08-24 | $95,41 | +2,00 % | $93,54 | $95,78 | $93,51 | 1,74M |
| 2026-08-21 | $93,54 | -0,02 % | $94,15 | $94,46 | $93,30 | 1,98M |
| 2026-08-20 | $93,56 | +0,25 % | $92,31 | $94,38 | $92,01 | 1,47M |
| 2026-08-19 | $93,33 | -0,70 % | $93,68 | $94,95 | $93,03 | 1,13M |
| 2026-08-18 | $93,99 | -1,12 % | $95,80 | $96,08 | $93,90 | 1,37M |
| 2026-08-17 | $95,05 | -1,71 % | $96,16 | $96,71 | $94,81 | 1,24M |
| 2026-08-14 | $96,70 | 0,00 % | $97,10 | $98,07 | $96,23 | 1,27M |
| 2026-08-13 | $96,70 | +1,91 % | $95,75 | $96,98 | $94,35 | 1,05M |
| 2026-08-12 | $94,89 | -2,22 % | $96,86 | $96,89 | $94,52 | 2,20M |
| 2026-08-11 | $97,04 | +2,70 % | $94,50 | $97,89 | $94,27 | 2,12M |
| 2026-08-10 | $94,49 | +1,04 % | $92,90 | $94,61 | $92,66 | 2,12M |
| 2026-08-07 | $93,52 | +2,00 % | $92,26 | $93,85 | $91,67 | 1,03M |
| 2026-08-06 | $91,69 | +0,58 % | $92,14 | $92,67 | $90,56 | 1,70M |
| 2026-08-05 | $91,16 | -0,38 % | $91,95 | $92,84 | $90,74 | 1,09M |
| 2026-08-04 | $91,51 | +0,04 % | $90,58 | $91,87 | $89,10 | 2,41M |
| 2026-08-03 | $91,47 | -2,63 % | $94,23 | $95,13 | $91,37 | 1,88M |
| 2026-07-31 | $93,94 | -0,62 % | $94,97 | $95,35 | $93,68 | 2,81M |
| 2026-07-30 | $94,53 | -0,67 % | $94,49 | $95,22 | $93,04 | 1,26M |
| 2026-07-29 | $95,17 | -1,21 % | $95,64 | $97,00 | $95,07 | 2,00M |
| 2026-07-28 | $96,34 | +6,32 % | $92,00 | $96,44 | $91,40 | 4,06M |
| 2026-07-27 | $90,61 | +2,05 % | $90,03 | $90,72 | $88,79 | 1,49M |
| 2026-07-24 | $88,79 | +1,65 % | $87,43 | $89,00 | $87,25 | 1,68M |
| 2026-07-23 | $87,35 | -1,90 % | $88,09 | $88,73 | $86,70 | 2,51M |
| 2026-07-22 | $89,04 | +0,29 % | $88,92 | $89,99 | $87,78 | 2,88M |
| 2026-07-21 | $88,78 | +8,81 % | $84,51 | $93,05 | $83,91 | 8,06M |
| 2026-07-20 | $81,59 | +0,05 % | $82,75 | $83,40 | $81,00 | 5,46M |
| 2026-07-17 | $81,55 | -0,66 % | $81,92 | $81,92 | $80,49 | 1,71M |
| 2026-07-16 | $82,09 | +1,96 % | $80,80 | $82,25 | $80,80 | 1,79M |
| 2026-07-15 | $80,51 | +2,67 % | $79,20 | $80,94 | $78,93 | 1,94M |
| 2026-07-14 | $78,42 | -1,40 % | $79,56 | $80,05 | $77,89 | 1,50M |
| 2026-07-13 | $79,53 | +0,72 % | $79,21 | $81,26 | $79,21 | 1,51M |
| 2026-07-10 | $78,96 | +2,03 % | $77,39 | $79,47 | $77,18 | 1,66M |
| 2026-07-09 | $77,39 | +2,02 % | $76,76 | $77,91 | $76,10 | 1,64M |
| 2026-07-08 | $75,86 | -1,13 % | $76,41 | $76,41 | $75,19 | 1,89M |
| 2026-07-07 | $76,73 | -1,60 % | $78,10 | $78,64 | $76,30 | 2,10M |
| 2026-07-06 | $77,98 | -2,71 % | $80,29 | $80,34 | $77,63 | 2,78M |
| 2026-07-02 | $80,15 | -1,61 % | $81,71 | $82,48 | $79,73 | 2,88M |
| 2026-07-01 | $81,46 | -1,37 % | $83,18 | $83,18 | $81,35 | 1,52M |
| 2026-06-30 | $82,59 | -2,19 % | $84,00 | $84,65 | $82,21 | 2,10M |
| 2026-06-29 | $84,44 | -1,04 % | $85,08 | $85,90 | $84,20 | 1,41M |
| 2026-06-26 | $85,33 | +0,53 % | $84,93 | $86,25 | $84,41 | 2,66M |
| 2026-06-25 | $84,88 | +1,92 % | $83,83 | $84,92 | $83,45 | 1,52M |
| 2026-06-24 | $83,28 | +0,49 % | $83,07 | $84,64 | $82,44 | 1,63M |
| 2026-06-23 | $82,87 | -1,80 % | $84,06 | $84,36 | $82,40 | 2,06M |
| 2026-06-22 | $84,39 | -0,41 % | $84,92 | $85,00 | $83,76 | 1,60M |
| 2026-06-18 | $84,74 | +1,52 % | $85,37 | $86,59 | $84,30 | 5,90M |
| 2026-06-17 | $83,47 | -1,75 % | $84,55 | $85,70 | $82,94 | 1,68M |
| 2026-06-16 | $84,96 | -0,04 % | $85,07 | $86,67 | $84,80 | 1,55M |
| 2026-06-15 | $84,99 | +1,30 % | $84,76 | $86,03 | $84,16 | 1,87M |
| 2026-06-12 | $83,90 | +0,16 % | $84,20 | $84,75 | $83,37 | 1,05M |
| 2026-06-11 | $83,77 | +1,80 % | $82,90 | $84,19 | $82,16 | 1,66M |
| 2026-06-10 | $82,29 | -2,34 % | $83,79 | $84,20 | $82,16 | 1,67M |
| 2026-06-09 | $84,26 | +0,86 % | $83,54 | $84,62 | $83,04 | 1,44M |
| 2026-06-08 | $83,54 | -0,76 % | $84,60 | $84,79 | $83,28 | 1,34M |
| 2026-06-05 | $84,18 | -0,34 % | $84,36 | $84,98 | $83,80 | 1,51M |
| 2026-06-04 | $84,47 | +0,40 % | $85,00 | $85,44 | $83,69 | 2,50M |
| 2026-06-03 | $84,13 | +0,30 % | $84,35 | $85,39 | $83,93 | 1,64M |
| 2026-06-02 | $83,88 | -1,40 % | $85,61 | $85,94 | $83,14 | 1,74M |
| 2026-06-01 | $85,07 | -1,28 % | $84,63 | $85,16 | $82,62 | 2,40M |
| 2026-05-29 | $86,17 | -0,24 % | $86,00 | $87,14 | $85,83 | 2,00M |
| 2026-05-28 | $86,38 | -1,83 % | $88,04 | $88,05 | $85,91 | 2,52M |
| 2026-05-27 | $87,99 | 0,00 % | $88,86 | $89,79 | $87,81 | 2,42M |
| 2026-05-26 | $87,99 | -0,12 % | $88,52 | $89,97 | $87,50 | 2,03M |
| 2026-05-22 | $88,10 | -2,20 % | $90,08 | $90,36 | $87,85 | 2,23M |