Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 162,00 | 162,28 | 160,58 | 161,44 | -4,22% | 124,00 |
| 15.11.2024 | 170,08 | 170,08 | 168,10 | 168,56 | -1,91% | 150,00 |
| 14.11.2024 | 173,12 | 173,12 | 171,84 | 171,84 | 0,22% | 30,00 |
| 13.11.2024 | 170,00 | 172,00 | 170,00 | 171,46 | 1,54% | 177,00 |
| 12.11.2024 | 168,80 | 168,86 | 168,80 | 168,86 | -0,67% | 14,00 |
| 11.11.2024 | 164,00 | 170,00 | 164,00 | 170,00 | 4,72% | 63,00 |
| 08.11.2024 | 160,30 | 162,34 | 160,00 | 162,34 | 0,20% | 854,00 |
| 07.11.2024 | 165,46 | 165,46 | 157,12 | 162,02 | -2,92% | 1.608,00 |
| 06.11.2024 | 165,84 | 166,90 | 165,82 | 166,90 | 1,66% | 231,00 |
| 05.11.2024 | 163,82 | 164,70 | 163,82 | 164,18 | 0,38% | 27,00 |
| 04.11.2024 | 163,56 | 163,56 | 163,56 | 163,56 | -0,67% | 23,00 |
| 01.11.2024 | 164,10 | 164,66 | 164,10 | 164,66 | -0,10% | 143,00 |
| 31.10.2024 | 163,16 | 164,84 | 162,80 | 164,82 | 0,27% | 158,00 |
| 30.10.2024 | 167,56 | 167,56 | 164,38 | 164,38 | -3,04% | 133,00 |
| 29.10.2024 | 169,54 | 169,54 | 169,54 | 169,54 | 0,20% | - |
| 28.10.2024 | 168,76 | 169,20 | 168,00 | 169,20 | 0,59% | 167,00 |
| 25.10.2024 | 168,60 | 169,34 | 168,20 | 168,20 | -0,47% | 42,00 |
| 24.10.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,18% | 10,00 |
| 23.10.2024 | 170,18 | 170,18 | 167,00 | 168,70 | -0,75% | 1.541,00 |
| 22.10.2024 | 169,98 | 169,98 | 169,98 | 169,98 | -0,14% | - |
| 21.10.2024 | 172,00 | 172,20 | 170,22 | 170,22 | -0,34% | 118,00 |
| 18.10.2024 | 169,68 | 170,80 | 169,68 | 170,80 | 0,83% | 4,00 |
| 17.10.2024 | 170,14 | 171,54 | 169,40 | 169,40 | -0,07% | 403,00 |
| 16.10.2024 | 169,66 | 169,68 | 169,52 | 169,52 | -1,03% | 347,00 |
| 15.10.2024 | 170,20 | 171,40 | 170,20 | 171,28 | 0,81% | 400,00 |
| 14.10.2024 | 170,66 | 170,72 | 169,90 | 169,90 | -1,13% | 138,00 |
| 11.10.2024 | 171,14 | 171,84 | 171,14 | 171,84 | -0,21% | 135,00 |
| 10.10.2024 | 171,74 | 172,42 | 170,50 | 172,20 | 0,68% | 47,00 |
| 09.10.2024 | 171,70 | 171,70 | 171,04 | 171,04 | 0,40% | 45,00 |
| 08.10.2024 | 170,72 | 170,72 | 170,36 | 170,36 | -0,58% | 21,00 |
| 07.10.2024 | 173,62 | 173,62 | 171,36 | 171,36 | -1,89% | 48,00 |
| 04.10.2024 | 174,30 | 174,66 | 172,66 | 174,66 | 0,22% | 36,00 |
| 03.10.2024 | 174,28 | 174,28 | 174,28 | 174,28 | 0,58% | - |
| 02.10.2024 | 173,72 | 173,72 | 173,28 | 173,28 | -0,46% | 56,00 |
| 01.10.2024 | 173,48 | 174,08 | 173,48 | 174,08 | 1,00% | 200,00 |
| 30.09.2024 | 172,36 | 172,36 | 172,36 | 172,36 | -0,50% | - |
| 27.09.2024 | 170,70 | 173,22 | 170,70 | 173,22 | 1,79% | 34,00 |
| 26.09.2024 | 171,32 | 171,32 | 168,20 | 170,18 | -1,64% | 650,00 |
| 25.09.2024 | 173,10 | 173,56 | 173,02 | 173,02 | -0,56% | 47,00 |
| 24.09.2024 | 175,26 | 176,00 | 174,00 | 174,00 | -1,57% | 225,00 |
| 23.09.2024 | 175,20 | 176,78 | 175,20 | 176,78 | 1,01% | 55,00 |
| 20.09.2024 | 175,26 | 175,26 | 175,02 | 175,02 | -0,60% | 11,00 |
| 19.09.2024 | 177,46 | 178,52 | 176,08 | 176,08 | -1,69% | 174,00 |
| 18.09.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -1,24% | - |
| 17.09.2024 | 180,86 | 181,34 | 180,86 | 181,34 | 0,33% | 7,00 |
| 16.09.2024 | 179,72 | 180,74 | 179,72 | 180,74 | 0,14% | 4,00 |
| 13.09.2024 | 180,44 | 180,52 | 180,34 | 180,48 | 0,84% | 6,00 |
| 12.09.2024 | 178,98 | 178,98 | 178,98 | 178,98 | -3,44% | - |
| 10.09.2024 | 182,62 | 185,52 | 182,62 | 185,36 | 1,61% | 33,00 |
| 09.09.2024 | 180,28 | 182,42 | 180,28 | 182,42 | 1,34% | 30,00 |
| 06.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,85% | - |
| 05.09.2024 | 178,62 | 178,62 | 178,48 | 178,48 | -0,32% | 28,00 |
| 04.09.2024 | 178,68 | 179,06 | 178,68 | 179,06 | 3,43% | 1,00 |
| 02.09.2024 | 173,12 | 173,12 | 173,12 | 173,12 | 0,00% | - |
| 30.08.2024 | 173,80 | 173,80 | 173,12 | 173,12 | 0,41% | 4,00 |
| 29.08.2024 | 173,70 | 173,70 | 172,42 | 172,42 | -0,38% | 45,00 |
| 28.08.2024 | 171,78 | 173,16 | 171,20 | 173,08 | 0,10% | 133,00 |
| 27.08.2024 | 173,76 | 173,76 | 172,08 | 172,90 | -2,12% | 430,00 |
| 26.08.2024 | 175,52 | 177,36 | 175,52 | 176,64 | 0,93% | 80,00 |
| 23.08.2024 | 175,02 | 175,02 | 175,02 | 175,02 | -0,76% | - |
| 22.08.2024 | 176,36 | 176,36 | 176,36 | 176,36 | -1,09% | 10,00 |
| 21.08.2024 | 178,30 | 178,30 | 178,30 | 178,30 | 0,53% | - |
| 20.08.2024 | 177,78 | 177,92 | 177,36 | 177,36 | 0,29% | 60,00 |
| 19.08.2024 | 176,84 | 176,84 | 176,84 | 176,84 | -2,58% | - |
| 15.08.2024 | 181,52 | 181,52 | 181,52 | 181,52 | -0,81% | - |
| 14.08.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 0,19% | - |
| 13.08.2024 | 182,66 | 182,66 | 182,66 | 182,66 | 0,61% | - |
| 12.08.2024 | 181,56 | 181,56 | 181,56 | 181,56 | -0,77% | 5,00 |
| 09.08.2024 | 185,60 | 185,62 | 182,90 | 182,96 | -1,35% | 75,00 |
| 08.08.2024 | 185,46 | 185,46 | 185,46 | 185,46 | 0,79% | - |
| 07.08.2024 | 183,14 | 184,10 | 183,14 | 184,00 | 1,49% | 59,00 |
| 06.08.2024 | 177,72 | 182,84 | 177,70 | 181,30 | 1,24% | 212,00 |
| 05.08.2024 | 176,36 | 182,24 | 176,36 | 179,08 | -0,72% | 1.788,00 |
| 02.08.2024 | 183,68 | 183,68 | 180,38 | 180,38 | -1,16% | 483,00 |
| 01.08.2024 | 181,74 | 183,12 | 169,40 | 182,50 | 0,81% | 327,00 |
| 31.07.2024 | 180,30 | 181,04 | 180,30 | 181,04 | 1,57% | 17,00 |
| 30.07.2024 | 178,24 | 178,24 | 178,24 | 178,24 | -0,49% | - |
| 29.07.2024 | 177,94 | 179,28 | 177,94 | 179,12 | 0,64% | 95,00 |
| 26.07.2024 | 177,98 | 177,98 | 177,98 | 177,98 | -0,79% | - |
| 25.07.2024 | 176,24 | 179,40 | 176,10 | 179,40 | 2,14% | 19,00 |
| 24.07.2024 | 174,94 | 175,64 | 174,88 | 175,64 | 0,61% | 40,00 |
| 23.07.2024 | 175,16 | 175,16 | 174,58 | 174,58 | -0,52% | 86,00 |
| 22.07.2024 | 175,68 | 175,68 | 175,50 | 175,50 | 0,02% | 25,00 |
| 19.07.2024 | 177,00 | 177,00 | 174,46 | 175,46 | -0,75% | 31,00 |
| 18.07.2024 | 176,34 | 176,78 | 176,34 | 176,78 | 0,39% | 79,00 |
| 17.07.2024 | 172,86 | 176,62 | 172,86 | 176,10 | 1,60% | 236,00 |
| 16.07.2024 | 173,98 | 173,98 | 172,62 | 173,32 | 0,24% | 113,00 |
| 15.07.2024 | 173,48 | 173,48 | 172,90 | 172,90 | -0,22% | 2,00 |
| 12.07.2024 | 172,08 | 173,28 | 171,94 | 173,28 | 0,79% | 100,00 |
| 11.07.2024 | 170,70 | 171,92 | 170,52 | 171,92 | 1,60% | 100,00 |
| 10.07.2024 | 169,46 | 169,46 | 169,22 | 169,22 | -0,05% | 6,00 |
| 09.07.2024 | 170,00 | 170,00 | 169,30 | 169,30 | -0,56% | 7,00 |
| 08.07.2024 | 170,18 | 170,26 | 169,74 | 170,26 | 0,98% | 65,00 |
| 05.07.2024 | 169,60 | 169,90 | 168,60 | 168,60 | -1,15% | 63,00 |
| 04.07.2024 | 170,92 | 170,92 | 170,56 | 170,56 | 0,36% | 9,00 |
| 03.07.2024 | 169,94 | 169,94 | 169,94 | 169,94 | -0,92% | - |
| 02.07.2024 | 170,20 | 171,52 | 169,54 | 171,52 | 0,67% | 634,00 |
| 01.07.2024 | 172,00 | 172,00 | 170,38 | 170,38 | -1,26% | 30,00 |
| 28.06.2024 | 172,24 | 172,56 | 172,24 | 172,56 | 0,98% | 2,00 |
| 27.06.2024 | 171,44 | 171,44 | 170,88 | 170,88 | -0,79% | 1,00 |