169,620$
-0,82%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 171,59 | 172,44 | 168,81 | 168,94 | -2,04% | 1.905.812,00 |
| 18.12.2024 | 175,50 | 175,50 | 171,87 | 172,46 | -2,91% | 1.833.827,00 |
| 17.12.2024 | 177,75 | 181,56 | 176,75 | 177,63 | -0,32% | 1.833.961,00 |
| 16.12.2024 | 182,13 | 184,02 | 177,25 | 178,20 | -2,68% | 2.238.840,00 |
| 13.12.2024 | 183,05 | 184,43 | 181,69 | 183,10 | -0,46% | 2.012.341,00 |
| 12.12.2024 | 175,75 | 184,52 | 175,75 | 183,95 | 3,93% | 3.726.569,00 |
| 11.12.2024 | 178,65 | 183,21 | 174,28 | 177,00 | -5,44% | 6.247.733,00 |
| 10.12.2024 | 193,50 | 196,82 | 185,95 | 187,19 | -3,34% | 4.936.751,00 |
| 09.12.2024 | 174,34 | 208,03 | 173,61 | 193,65 | 10,85% | 14.338.696,00 |
| 06.12.2024 | 175,41 | 177,02 | 173,78 | 174,70 | 0,11% | 2.314.082,00 |
| 05.12.2024 | 177,28 | 177,33 | 173,05 | 174,50 | -1,89% | 1.953.097,00 |
| 04.12.2024 | 178,44 | 185,00 | 174,35 | 177,87 | -0,90% | 4.577.572,00 |
| 03.12.2024 | 177,30 | 181,82 | 176,22 | 179,48 | 0,93% | 3.713.667,00 |
| 02.12.2024 | 176,05 | 178,58 | 174,13 | 177,82 | 0,96% | 2.290.704,00 |
| 29.11.2024 | 173,91 | 176,48 | 173,42 | 176,13 | 1,17% | 1.524.761,00 |
| 27.11.2024 | 174,38 | 175,75 | 173,67 | 174,09 | 0,46% | 1.060.573,00 |
| 26.11.2024 | 175,21 | 175,56 | 172,29 | 173,29 | -1,28% | 1.294.491,00 |
| 25.11.2024 | 175,50 | 177,38 | 175,27 | 175,54 | 0,42% | 2.003.097,00 |
| 22.11.2024 | 175,41 | 176,41 | 173,00 | 174,81 | 0,47% | 1.454.761,00 |
| 20.11.2024 | 170,48 | 174,46 | 169,36 | 174,00 | 2,21% | 1.446.526,00 |
| 19.11.2024 | 169,24 | 170,86 | 168,16 | 170,24 | 0,15% | 1.572.393,00 |
| 18.11.2024 | 170,96 | 171,79 | 169,10 | 169,99 | -0,54% | 1.639.822,00 |
| 15.11.2024 | 178,05 | 178,05 | 170,58 | 170,92 | -4,48% | 3.647.649,00 |
| 14.11.2024 | 183,95 | 184,74 | 178,38 | 178,94 | -2,99% | 2.231.011,00 |
| 13.11.2024 | 181,63 | 184,90 | 180,02 | 184,45 | 1,63% | 2.177.434,00 |
| 12.11.2024 | 179,24 | 181,63 | 178,00 | 181,50 | 1,67% | 2.501.632,00 |
| 11.11.2024 | 175,31 | 181,56 | 174,95 | 178,51 | 1,62% | 2.150.716,00 |
| 08.11.2024 | 172,50 | 175,83 | 172,05 | 175,67 | 1,63% | 3.045.517,00 |
| 07.11.2024 | 175,00 | 178,79 | 171,67 | 172,85 | -2,25% | 3.330.024,00 |
| 06.11.2024 | 181,47 | 181,49 | 176,62 | 176,82 | -1,83% | 2.848.931,00 |
| 05.11.2024 | 178,56 | 180,23 | 178,27 | 180,11 | 0,62% | 1.298.574,00 |
| 04.11.2024 | 179,28 | 180,41 | 177,74 | 179,00 | -0,15% | 1.676.475,00 |