180,070$
0,44%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 181,89 | 183,27 | 179,91 | 180,07 | 0,44% | 2.118.158,00 |
| 06.01.2026 | 180,81 | 182,40 | 179,23 | 179,28 | -0,39% | 1.761.746,00 |
| 05.01.2026 | 184,01 | 185,00 | 179,78 | 179,99 | -1,33% | 1.652.042,00 |
| 02.01.2026 | 181,98 | 184,44 | 180,72 | 182,41 | 0,24% | 1.192.059,00 |
| 31.12.2025 | 182,19 | 183,74 | 181,81 | 181,98 | -0,12% | 924.561,00 |
| 30.12.2025 | 180,61 | 183,30 | 180,21 | 182,19 | 0,79% | 1.007.951,00 |
| 29.12.2025 | 183,94 | 184,61 | 180,30 | 180,77 | -1,86% | 1.751.734,00 |
| 26.12.2025 | 184,51 | 185,12 | 183,58 | 184,20 | -0,32% | 689.964,00 |
| 24.12.2025 | 183,09 | 184,96 | 182,61 | 184,80 | 1,19% | 458.464,00 |
| 23.12.2025 | 184,56 | 185,00 | 178,80 | 182,62 | -2,02% | 1.750.066,00 |
| 22.12.2025 | 187,72 | 188,00 | 184,09 | 186,38 | -1,52% | 1.353.698,00 |
| 19.12.2025 | 188,39 | 191,15 | 187,21 | 189,26 | 0,58% | 3.460.521,00 |
| 18.12.2025 | 188,73 | 190,04 | 186,84 | 188,16 | -0,41% | 972.295,00 |
| 17.12.2025 | 188,40 | 190,19 | 187,69 | 188,94 | 0,42% | 990.530,00 |
| 16.12.2025 | 189,00 | 189,85 | 186,85 | 188,15 | 0,02% | 1.475.516,00 |
| 15.12.2025 | 186,20 | 188,63 | 184,38 | 188,11 | 3,45% | 2.212.285,00 |
| 12.12.2025 | 181,47 | 183,70 | 180,97 | 181,83 | 0,14% | 1.020.083,00 |
| 11.12.2025 | 180,21 | 182,60 | 180,00 | 181,58 | 0,84% | 1.055.580,00 |
| 10.12.2025 | 178,98 | 180,89 | 178,32 | 180,06 | 0,72% | 2.083.501,00 |
| 09.12.2025 | 181,00 | 181,62 | 175,57 | 178,78 | -1,11% | 1.333.690,00 |
| 08.12.2025 | 181,88 | 182,27 | 179,16 | 180,78 | -0,83% | 1.764.764,00 |
| 05.12.2025 | 181,68 | 183,25 | 180,56 | 182,30 | -0,09% | 1.081.304,00 |
| 04.12.2025 | 181,26 | 182,58 | 179,43 | 182,46 | 1,01% | 1.295.141,00 |
| 03.12.2025 | 183,82 | 185,43 | 180,45 | 180,63 | -1,17% | 1.435.443,00 |
| 02.12.2025 | 184,49 | 185,00 | 180,21 | 182,77 | -1,25% | 1.647.125,00 |
| 01.12.2025 | 187,76 | 187,99 | 184,92 | 185,08 | -1,60% | 1.233.441,00 |
| 28.11.2025 | 188,00 | 189,49 | 187,50 | 188,08 | -0,06% | 527.738,00 |
| 26.11.2025 | 188,39 | 189,05 | 187,04 | 188,20 | 0,78% | 1.061.917,00 |
| 25.11.2025 | 186,46 | 186,96 | 185,40 | 186,75 | 0,51% | 1.335.084,00 |
| 24.11.2025 | 186,00 | 187,94 | 185,11 | 185,80 | 1,72% | 2.622.186,00 |
| 20.11.2025 | 182,18 | 185,08 | 180,95 | 182,66 | 0,10% | 1.506.970,00 |
| 19.11.2025 | 181,99 | 183,01 | 181,41 | 182,48 | -0,25% | 1.359.828,00 |
| 18.11.2025 | 179,11 | 184,55 | 178,86 | 182,93 | 2,20% | 2.214.594,00 |
| 17.11.2025 | 180,54 | 184,60 | 178,87 | 179,00 | 0,48% | 2.275.800,00 |
| 13.11.2025 | 177,90 | 181,44 | 177,69 | 178,14 | -0,07% | 1.848.880,00 |
| 12.11.2025 | 173,38 | 179,44 | 173,38 | 178,26 | 3,21% | 2.235.465,00 |
| 11.11.2025 | 169,96 | 174,34 | 169,84 | 172,72 | 2,26% | 1.993.507,00 |
| 10.11.2025 | 169,91 | 169,91 | 164,02 | 168,91 | -1,00% | 2.228.703,00 |
| 07.11.2025 | 169,05 | 171,39 | 168,00 | 170,61 | 1,77% | 1.260.866,00 |
| 06.11.2025 | 169,16 | 170,30 | 167,29 | 167,64 | -1,32% | 1.611.577,00 |
| 05.11.2025 | 165,95 | 170,22 | 165,31 | 169,88 | 2,37% | 2.114.811,00 |
| 04.11.2025 | 162,54 | 166,88 | 161,67 | 165,95 | 2,24% | 2.082.359,00 |
| 03.11.2025 | 168,66 | 168,66 | 161,43 | 162,31 | -4,32% | 2.656.361,00 |
| 31.10.2025 | 171,25 | 171,71 | 166,41 | 169,63 | -0,89% | 2.490.536,00 |
| 30.10.2025 | 172,27 | 172,93 | 163,09 | 171,16 | -2,35% | 4.294.226,00 |
| 29.10.2025 | 179,17 | 179,17 | 173,50 | 175,28 | -2,76% | 3.127.934,00 |
| 28.10.2025 | 179,41 | 182,36 | 179,41 | 180,25 | -0,66% | 1.758.433,00 |
| 27.10.2025 | 179,95 | 181,50 | 178,94 | 181,45 | 1,15% | 1.334.719,00 |
| 24.10.2025 | 182,77 | 182,90 | 179,31 | 179,38 | -1,21% | 1.215.983,00 |
| 23.10.2025 | 184,45 | 184,76 | 180,90 | 181,58 | -1,42% | 1.138.211,00 |
| 22.10.2025 | 186,13 | 186,13 | 181,81 | 184,20 | -1,04% | 1.254.682,00 |
| 21.10.2025 | 187,30 | 187,52 | 185,31 | 186,13 | -0,04% | 903.646,00 |
| 20.10.2025 | 187,94 | 189,03 | 184,07 | 186,21 | -0,81% | 1.426.382,00 |
| 17.10.2025 | 187,60 | 188,44 | 184,89 | 187,74 | 0,50% | 3.172.767,00 |
| 16.10.2025 | 192,50 | 194,21 | 186,47 | 186,80 | -2,51% | 1.508.248,00 |
| 15.10.2025 | 189,26 | 191,63 | 188,79 | 191,60 | 1,15% | 1.551.155,00 |
| 14.10.2025 | 188,41 | 191,45 | 184,53 | 189,43 | 0,12% | 1.604.078,00 |
| 13.10.2025 | 188,70 | 189,67 | 186,62 | 189,20 | -1,53% | 1.577.290,00 |
| 10.10.2025 | 193,34 | 195,72 | 191,57 | 192,13 | -0,23% | 1.198.613,00 |
| 09.10.2025 | 195,41 | 195,92 | 191,10 | 192,58 | -1,52% | 1.163.225,00 |
| 08.10.2025 | 194,30 | 196,59 | 193,76 | 195,56 | 0,60% | 1.013.256,00 |
| 07.10.2025 | 195,63 | 197,12 | 193,32 | 194,39 | -0,40% | 1.415.444,00 |
| 06.10.2025 | 194,55 | 196,05 | 192,91 | 195,18 | 3,26% | 1.392.211,00 |
| 02.10.2025 | 187,71 | 189,88 | 186,79 | 189,02 | 0,10% | 1.056.611,00 |
| 01.10.2025 | 187,12 | 189,39 | 184,45 | 188,83 | 0,95% | 1.273.660,00 |
| 30.09.2025 | 184,73 | 187,66 | 183,19 | 187,05 | 1,60% | 1.074.568,00 |
| 29.09.2025 | 188,60 | 188,60 | 183,27 | 184,11 | -2,13% | 1.329.302,00 |
| 26.09.2025 | 185,12 | 188,42 | 185,00 | 188,11 | 1,54% | 1.041.130,00 |
| 25.09.2025 | 191,66 | 192,34 | 185,11 | 185,26 | -2,95% | 1.346.334,00 |
| 24.09.2025 | 190,88 | 192,08 | 190,10 | 190,89 | 0,08% | 1.134.609,00 |
| 23.09.2025 | 191,79 | 192,91 | 189,82 | 190,74 | -0,83% | 1.234.893,00 |
| 22.09.2025 | 190,09 | 193,46 | 188,32 | 192,34 | 1,14% | 1.526.107,00 |
| 19.09.2025 | 189,17 | 190,69 | 187,86 | 190,18 | 0,58% | 3.143.431,00 |
| 18.09.2025 | 189,13 | 190,50 | 187,58 | 189,08 | -1,05% | 1.862.985,00 |
| 17.09.2025 | 193,00 | 194,91 | 189,95 | 191,09 | -1,22% | 1.188.843,00 |
| 16.09.2025 | 192,48 | 195,35 | 188,71 | 193,45 | 4,25% | 2.813.860,00 |
| 15.09.2025 | 186,31 | 186,93 | 184,26 | 185,56 | 0,30% | 939.520,00 |
| 12.09.2025 | 184,53 | 185,62 | 183,45 | 185,01 | -0,29% | 871.540,00 |
| 11.09.2025 | 186,19 | 187,75 | 185,44 | 185,55 | -0,03% | 915.962,00 |
| 10.09.2025 | 187,36 | 187,36 | 182,99 | 185,60 | -1,11% | 1.332.503,00 |
| 09.09.2025 | 187,55 | 188,85 | 187,20 | 187,69 | 0,09% | 915.563,00 |
| 08.09.2025 | 185,18 | 188,39 | 184,03 | 187,53 | 1,11% | 1.459.168,00 |
| 05.09.2025 | 185,50 | 190,21 | 185,12 | 185,48 | 0,10% | 1.329.648,00 |
| 04.09.2025 | 184,90 | 186,20 | 184,00 | 185,30 | 0,33% | 732.348,00 |
| 03.09.2025 | 185,48 | 186,45 | 182,79 | 184,69 | -0,59% | 1.109.350,00 |
| 02.09.2025 | 183,62 | 186,04 | 183,62 | 185,78 | 1,10% | 1.189.746,00 |
| 29.08.2025 | 180,16 | 184,22 | 179,98 | 183,75 | 2,09% | 1.108.719,00 |
| 28.08.2025 | 180,77 | 181,13 | 177,74 | 179,99 | -0,92% | 1.182.369,00 |
| 27.08.2025 | 182,95 | 183,68 | 181,20 | 181,66 | -0,95% | 882.050,00 |
| 26.08.2025 | 180,29 | 183,57 | 179,73 | 183,40 | 1,51% | 1.325.179,00 |
| 25.08.2025 | 180,88 | 181,84 | 178,96 | 180,68 | -0,41% | 1.107.507,00 |
| 22.08.2025 | 180,12 | 181,99 | 179,40 | 181,43 | 1,15% | 1.095.289,00 |
| 21.08.2025 | 180,15 | 180,36 | 178,43 | 179,36 | -1,23% | 1.067.388,00 |
| 20.08.2025 | 181,95 | 185,00 | 181,12 | 181,59 | 0,45% | 1.287.103,00 |
| 19.08.2025 | 179,09 | 182,25 | 179,03 | 180,77 | 1,33% | 1.496.214,00 |
| 18.08.2025 | 178,71 | 179,37 | 177,29 | 178,40 | 0,23% | 1.117.917,00 |
| 15.08.2025 | 180,16 | 180,98 | 176,34 | 177,99 | -1,26% | 1.258.601,00 |
| 14.08.2025 | 179,31 | 181,03 | 177,59 | 180,26 | 0,11% | 1.284.337,00 |
| 13.08.2025 | 175,75 | 180,77 | 175,50 | 180,06 | 2,03% | 1.209.217,00 |
| 12.08.2025 | 175,25 | 177,89 | 174,83 | 176,47 | 0,60% | 1.438.497,00 |