158,490$
-3,18%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 162,10 | 162,32 | 155,86 | 158,49 | -3,18% | 2.011.740,00 |
| 15.05.2025 | 162,77 | 164,40 | 161,38 | 163,69 | 1,22% | 1.230.505,00 |
| 14.05.2025 | 163,66 | 163,66 | 160,83 | 161,72 | -0,97% | 1.461.062,00 |
| 13.05.2025 | 166,80 | 167,63 | 161,23 | 163,30 | -2,55% | 2.191.794,00 |
| 12.05.2025 | 171,09 | 171,45 | 166,39 | 167,58 | -1,94% | 2.300.309,00 |
| 09.05.2025 | 169,40 | 171,13 | 168,36 | 170,90 | 0,46% | 1.225.870,00 |
| 08.05.2025 | 168,55 | 170,31 | 167,22 | 170,12 | 0,86% | 1.749.443,00 |
| 07.05.2025 | 169,63 | 170,02 | 166,50 | 168,67 | -0,79% | 2.195.185,00 |
| 06.05.2025 | 166,08 | 170,09 | 165,40 | 170,01 | 2,01% | 1.505.003,00 |
| 05.05.2025 | 163,50 | 166,72 | 161,88 | 166,66 | 2,03% | 1.815.960,00 |
| 02.05.2025 | 166,69 | 167,59 | 160,92 | 163,35 | -2,26% | 2.230.091,00 |
| 01.05.2025 | 166,55 | 167,46 | 161,00 | 167,13 | -0,04% | 2.609.182,00 |
| 30.04.2025 | 165,48 | 168,15 | 165,03 | 167,19 | 1,28% | 3.463.356,00 |
| 29.04.2025 | 162,55 | 165,72 | 160,77 | 165,07 | 1,23% | 1.208.530,00 |
| 28.04.2025 | 163,55 | 164,42 | 161,26 | 163,06 | -0,13% | 1.297.992,00 |
| 25.04.2025 | 163,76 | 164,35 | 161,50 | 163,28 | -0,43% | 980.941,00 |
| 24.04.2025 | 166,24 | 166,24 | 163,70 | 163,99 | -1,57% | 760.201,00 |
| 23.04.2025 | 167,04 | 168,66 | 164,97 | 166,60 | -0,50% | 907.449,00 |
| 22.04.2025 | 167,29 | 168,92 | 165,74 | 167,44 | 0,58% | 949.028,00 |
| 21.04.2025 | 166,08 | 166,68 | 164,72 | 166,47 | -0,07% | 742.584,00 |
| 17.04.2025 | 165,86 | 167,14 | 162,77 | 166,59 | 1,44% | 1.120.485,00 |
| 16.04.2025 | 168,46 | 169,51 | 163,62 | 164,23 | -2,21% | 1.023.158,00 |
| 15.04.2025 | 170,30 | 171,50 | 166,72 | 167,95 | -1,38% | 1.211.371,00 |
| 14.04.2025 | 166,00 | 171,26 | 165,58 | 170,30 | 2,81% | 1.637.144,00 |
| 11.04.2025 | 164,72 | 166,90 | 162,65 | 165,65 | 0,95% | 1.227.397,00 |
| 10.04.2025 | 163,68 | 166,43 | 160,89 | 164,09 | -0,04% | 1.491.181,00 |
| 09.04.2025 | 158,50 | 166,38 | 157,07 | 164,16 | 3,18% | 1.830.055,00 |
| 08.04.2025 | 164,87 | 166,04 | 157,40 | 159,10 | -2,15% | 1.824.961,00 |
| 07.04.2025 | 160,60 | 165,01 | 157,06 | 162,60 | 0,22% | 2.376.458,00 |
| 04.04.2025 | 168,00 | 171,58 | 161,22 | 162,24 | -2,75% | 2.504.010,00 |
| 03.04.2025 | 163,65 | 167,48 | 162,27 | 166,83 | 1,76% | 3.021.079,00 |
| 02.04.2025 | 169,41 | 171,25 | 163,43 | 163,95 | -3,34% | 1.637.493,00 |
| 01.04.2025 | 171,69 | 172,20 | 168,52 | 169,62 | -0,82% | 949.940,00 |
| 31.03.2025 | 170,79 | 172,77 | 169,35 | 171,03 | 0,69% | 1.759.204,00 |
| 28.03.2025 | 171,88 | 173,55 | 169,23 | 169,86 | -0,45% | 1.074.709,00 |
| 27.03.2025 | 169,29 | 171,55 | 168,01 | 170,62 | 1,25% | 754.614,00 |
| 26.03.2025 | 165,23 | 169,70 | 165,09 | 168,52 | 1,99% | 1.119.589,00 |
| 25.03.2025 | 167,54 | 167,54 | 164,43 | 165,23 | -1,65% | 1.396.346,00 |
| 24.03.2025 | 166,85 | 168,74 | 164,51 | 168,01 | 0,50% | 1.462.627,00 |
| 21.03.2025 | 164,50 | 167,86 | 164,26 | 167,18 | 1,65% | 3.030.594,00 |
| 20.03.2025 | 167,78 | 167,78 | 163,80 | 164,47 | -1,72% | 1.681.906,00 |
| 19.03.2025 | 168,49 | 168,55 | 165,65 | 167,35 | -1,22% | 1.695.946,00 |
| 18.03.2025 | 170,89 | 171,70 | 168,77 | 169,42 | -0,63% | 957.683,00 |
| 17.03.2025 | 170,01 | 172,17 | 168,85 | 170,49 | 0,16% | 989.789,00 |
| 14.03.2025 | 171,59 | 175,00 | 170,09 | 170,22 | -1,00% | 1.353.845,00 |
| 13.03.2025 | 170,79 | 174,23 | 170,59 | 171,94 | 0,59% | 1.523.214,00 |
| 12.03.2025 | 177,01 | 177,01 | 170,65 | 170,94 | -4,79% | 2.590.001,00 |
| 11.03.2025 | 186,00 | 186,49 | 179,22 | 179,54 | -3,66% | 2.253.631,00 |
| 10.03.2025 | 187,00 | 193,39 | 185,71 | 186,36 | 0,70% | 2.896.985,00 |
| 07.03.2025 | 179,68 | 189,48 | 179,62 | 185,06 | 2,81% | 2.802.967,00 |
| 06.03.2025 | 178,41 | 180,28 | 176,02 | 180,01 | 1,68% | 1.008.882,00 |
| 05.03.2025 | 176,19 | 178,60 | 175,08 | 177,03 | 0,37% | 1.184.661,00 |
| 04.03.2025 | 181,00 | 184,25 | 176,26 | 176,38 | -1,19% | 2.604.271,00 |
| 03.03.2025 | 173,24 | 179,12 | 173,00 | 178,50 | 3,35% | 1.787.301,00 |
| 28.02.2025 | 173,40 | 175,76 | 171,42 | 172,71 | 0,21% | 2.447.299,00 |
| 27.02.2025 | 170,61 | 172,49 | 169,56 | 172,34 | 0,61% | 1.453.858,00 |
| 26.02.2025 | 177,31 | 177,75 | 170,39 | 171,29 | -4,12% | 3.218.873,00 |
| 25.02.2025 | 178,00 | 181,92 | 177,01 | 178,65 | 0,46% | 2.722.251,00 |
| 24.02.2025 | 172,45 | 179,00 | 171,43 | 177,84 | 2,88% | 3.160.244,00 |
| 21.02.2025 | 166,67 | 175,29 | 166,45 | 172,86 | 4,07% | 4.106.352,00 |
| 20.02.2025 | 163,10 | 166,80 | 163,00 | 166,10 | 1,34% | 1.525.460,00 |
| 19.02.2025 | 163,20 | 164,13 | 160,87 | 163,90 | 0,56% | 1.384.088,00 |
| 18.02.2025 | 156,17 | 163,80 | 154,25 | 162,99 | 3,24% | 2.897.916,00 |
| 14.02.2025 | 160,00 | 160,88 | 157,75 | 157,88 | -1,82% | 1.450.515,00 |
| 13.02.2025 | 158,10 | 161,09 | 157,49 | 160,81 | 1,73% | 1.499.992,00 |
| 12.02.2025 | 156,37 | 158,33 | 155,83 | 158,08 | -0,11% | 1.349.170,00 |
| 11.02.2025 | 153,80 | 159,41 | 153,49 | 158,26 | 2,45% | 1.889.279,00 |
| 10.02.2025 | 155,24 | 155,83 | 153,00 | 154,47 | -0,30% | 1.613.659,00 |
| 07.02.2025 | 154,00 | 156,56 | 153,55 | 154,93 | 1,70% | 2.393.445,00 |
| 06.02.2025 | 155,25 | 156,69 | 150,51 | 152,34 | 4,40% | 4.122.934,00 |
| 05.02.2025 | 140,88 | 146,33 | 140,13 | 145,92 | 0,82% | 3.889.494,00 |
| 04.02.2025 | 147,50 | 147,54 | 143,95 | 144,74 | -2,06% | 2.117.564,00 |
| 03.02.2025 | 148,32 | 148,98 | 146,48 | 147,79 | -0,98% | 1.765.017,00 |
| 31.01.2025 | 150,00 | 151,65 | 147,66 | 149,25 | -1,90% | 1.921.376,00 |
| 30.01.2025 | 150,20 | 152,21 | 149,20 | 152,14 | 1,95% | 1.644.181,00 |
| 29.01.2025 | 150,02 | 150,55 | 148,54 | 149,23 | -0,33% | 1.215.226,00 |
| 28.01.2025 | 153,86 | 154,26 | 149,30 | 149,73 | -2,60% | 1.531.295,00 |
| 27.01.2025 | 153,28 | 155,59 | 152,50 | 153,72 | 2,00% | 2.301.743,00 |
| 24.01.2025 | 149,58 | 151,56 | 147,60 | 150,71 | 0,55% | 1.493.814,00 |
| 23.01.2025 | 150,52 | 151,50 | 148,74 | 149,89 | -0,81% | 1.799.906,00 |
| 22.01.2025 | 153,60 | 153,61 | 150,42 | 151,12 | -1,60% | 1.559.278,00 |
| 21.01.2025 | 153,00 | 155,20 | 152,20 | 153,57 | 0,46% | 1.728.600,00 |
| 17.01.2025 | 153,47 | 155,22 | 152,12 | 152,87 | -0,75% | 1.937.411,00 |
| 16.01.2025 | 151,00 | 155,02 | 150,55 | 154,02 | 1,50% | 1.970.702,00 |
| 15.01.2025 | 155,51 | 156,08 | 150,31 | 151,75 | -2,29% | 3.576.319,00 |
| 14.01.2025 | 156,61 | 157,27 | 154,46 | 155,31 | -1,25% | 2.174.540,00 |
| 13.01.2025 | 159,00 | 159,51 | 156,90 | 157,28 | -0,58% | 2.652.242,00 |
| 10.01.2025 | 161,68 | 162,90 | 156,10 | 158,20 | -2,48% | 2.991.087,00 |
| 08.01.2025 | 165,00 | 165,40 | 159,87 | 162,22 | -1,99% | 2.833.895,00 |
| 07.01.2025 | 167,02 | 169,00 | 165,38 | 165,52 | -0,73% | 1.302.209,00 |
| 06.01.2025 | 168,56 | 168,89 | 165,78 | 166,74 | -1,35% | 1.352.917,00 |
| 03.01.2025 | 169,00 | 170,40 | 167,95 | 169,03 | 0,14% | 931.361,00 |
| 02.01.2025 | 171,25 | 171,28 | 167,63 | 168,79 | -0,33% | 863.414,00 |
| 31.12.2024 | 168,77 | 169,90 | 167,49 | 169,35 | 0,40% | 869.929,00 |
| 30.12.2024 | 171,71 | 171,86 | 167,52 | 168,67 | -1,80% | 1.722.188,00 |
| 27.12.2024 | 169,55 | 172,12 | 169,51 | 171,76 | 0,93% | 1.053.522,00 |
| 26.12.2024 | 169,00 | 172,27 | 169,00 | 170,18 | -0,18% | 992.136,00 |
| 24.12.2024 | 169,00 | 170,49 | 167,96 | 170,49 | 0,88% | 429.603,00 |
| 23.12.2024 | 169,65 | 170,21 | 166,69 | 169,00 | -0,74% | 1.172.575,00 |
| 20.12.2024 | 169,50 | 172,04 | 168,59 | 170,26 | 0,78% | 2.411.688,00 |