Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 161,26 | 161,26 | 161,26 | 161,26 | -3,29% | - |
| 15.11.2024 | 168,90 | 168,90 | 166,74 | 166,74 | -5,35% | 300,00 |
| 14.11.2024 | 174,32 | 176,16 | 174,32 | 176,16 | 3,33% | 25,00 |
| 13.11.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,80% | - |
| 12.11.2024 | 167,38 | 169,12 | 167,38 | 169,12 | 1,88% | 32,00 |
| 11.11.2024 | 163,56 | 166,00 | 163,56 | 166,00 | 4,39% | 19,00 |
| 08.11.2024 | 159,90 | 159,90 | 159,02 | 159,02 | -0,50% | 30,00 |
| 07.11.2024 | 164,30 | 164,30 | 158,00 | 159,82 | -3,50% | 149,00 |
| 06.11.2024 | 169,18 | 169,18 | 164,76 | 165,62 | 0,99% | 52,00 |
| 05.11.2024 | 163,96 | 164,00 | 163,96 | 164,00 | 0,00% | 100,00 |
| 04.11.2024 | 164,10 | 164,50 | 164,00 | 164,00 | 0,72% | 57,00 |
| 01.11.2024 | 162,82 | 162,82 | 162,82 | 162,82 | -0,13% | - |
| 31.10.2024 | 163,04 | 163,04 | 163,04 | 163,04 | -2,44% | - |
| 30.10.2024 | 165,84 | 167,12 | 165,84 | 167,12 | -0,52% | 5,00 |
| 29.10.2024 | 168,64 | 168,64 | 168,00 | 168,00 | 0,10% | 10,00 |
| 28.10.2024 | 167,84 | 167,84 | 167,84 | 167,84 | 0,11% | - |
| 25.10.2024 | 167,88 | 168,10 | 167,66 | 167,66 | -1,05% | 59,00 |
| 24.10.2024 | 168,18 | 169,44 | 168,18 | 169,44 | -0,06% | 50,00 |
| 23.10.2024 | 168,96 | 169,54 | 168,96 | 169,54 | -0,42% | 14,00 |
| 22.10.2024 | 170,26 | 170,26 | 170,26 | 170,26 | -0,22% | - |
| 21.10.2024 | 170,64 | 170,64 | 170,64 | 170,64 | 0,07% | - |
| 18.10.2024 | 169,08 | 170,98 | 169,08 | 170,52 | 0,42% | 105,00 |
| 17.10.2024 | 169,80 | 169,80 | 169,80 | 169,80 | -0,18% | - |
| 16.10.2024 | 168,86 | 170,10 | 168,86 | 170,10 | -0,01% | 7,00 |
| 15.10.2024 | 170,62 | 170,62 | 170,12 | 170,12 | 0,28% | 230,00 |
| 14.10.2024 | 169,64 | 169,64 | 169,64 | 169,64 | -0,54% | - |
| 11.10.2024 | 171,04 | 171,38 | 170,56 | 170,56 | 0,05% | 35,00 |
| 10.10.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,00% | - |
| 09.10.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,09% | - |
| 08.10.2024 | 170,32 | 170,32 | 170,32 | 170,32 | -2,37% | - |
| 07.10.2024 | 174,46 | 174,46 | 174,46 | 174,46 | 0,95% | - |
| 04.10.2024 | 172,82 | 172,82 | 172,82 | 172,82 | -1,17% | - |
| 03.10.2024 | 174,86 | 174,86 | 174,86 | 174,86 | 1,24% | - |
| 02.10.2024 | 172,72 | 172,72 | 172,72 | 172,72 | 0,59% | - |
| 01.10.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,29% | - |
| 30.09.2024 | 172,60 | 173,36 | 172,20 | 172,20 | 1,07% | 25,00 |
| 27.09.2024 | 170,38 | 170,38 | 170,38 | 170,38 | 1,43% | 30,00 |
| 26.09.2024 | 171,26 | 171,26 | 167,98 | 167,98 | -2,37% | 5,00 |
| 25.09.2024 | 172,06 | 172,06 | 172,06 | 172,06 | -1,02% | - |
| 24.09.2024 | 175,10 | 175,10 | 173,84 | 173,84 | -0,87% | 14,00 |
| 23.09.2024 | 174,76 | 175,36 | 174,76 | 175,36 | -0,25% | 6,00 |
| 20.09.2024 | 174,56 | 175,80 | 174,50 | 175,80 | -1,10% | 15,00 |
| 19.09.2024 | 177,76 | 177,76 | 177,76 | 177,76 | 0,17% | - |
| 18.09.2024 | 178,88 | 180,00 | 177,46 | 177,46 | -1,29% | 72,00 |
| 17.09.2024 | 180,02 | 180,14 | 179,78 | 179,78 | -0,38% | 30,00 |
| 16.09.2024 | 180,46 | 180,46 | 180,46 | 180,46 | 1,00% | 10,00 |
| 13.09.2024 | 178,68 | 178,68 | 178,68 | 178,68 | -0,22% | - |
| 12.09.2024 | 179,98 | 179,98 | 179,08 | 179,08 | -1,96% | 55,00 |
| 11.09.2024 | 182,66 | 182,66 | 182,66 | 182,66 | -0,94% | - |
| 10.09.2024 | 183,60 | 184,40 | 183,60 | 184,40 | 2,25% | 60,00 |
| 09.09.2024 | 180,34 | 180,34 | 180,34 | 180,34 | 1,42% | - |
| 06.09.2024 | 177,82 | 177,82 | 177,82 | 177,82 | -0,53% | - |
| 05.09.2024 | 178,76 | 178,76 | 178,76 | 178,76 | 0,59% | - |
| 04.09.2024 | 177,72 | 177,72 | 177,72 | 177,72 | -0,79% | - |
| 03.09.2024 | 174,32 | 179,14 | 174,26 | 179,14 | 2,85% | 4,00 |
| 02.09.2024 | 174,32 | 174,32 | 174,18 | 174,18 | 0,83% | - |
| 30.08.2024 | 172,74 | 172,74 | 172,74 | 172,74 | 0,52% | - |
| 29.08.2024 | 171,84 | 171,84 | 171,84 | 171,84 | -0,67% | - |
| 28.08.2024 | 171,02 | 173,00 | 171,02 | 173,00 | -0,03% | 29,00 |
| 27.08.2024 | 175,38 | 175,38 | 173,06 | 173,06 | -1,14% | 55,00 |
| 26.08.2024 | 175,08 | 175,08 | 175,06 | 175,06 | -0,33% | - |
| 23.08.2024 | 175,64 | 175,64 | 175,64 | 175,64 | -0,84% | - |
| 22.08.2024 | 176,72 | 177,12 | 176,72 | 177,12 | -0,30% | 6,00 |
| 21.08.2024 | 177,66 | 177,66 | 177,66 | 177,66 | 0,00% | - |
| 20.08.2024 | 177,52 | 177,66 | 177,52 | 177,66 | 1,46% | 26,00 |
| 19.08.2024 | 174,72 | 175,10 | 174,72 | 175,10 | -0,58% | 4,00 |
| 16.08.2024 | 178,16 | 178,16 | 176,12 | 176,12 | -3,23% | 33,00 |
| 15.08.2024 | 182,04 | 182,04 | 182,00 | 182,00 | 0,49% | - |
| 14.08.2024 | 181,12 | 181,12 | 181,12 | 181,12 | -0,47% | - |
| 13.08.2024 | 181,42 | 181,98 | 181,42 | 181,98 | -0,68% | 25,00 |
| 12.08.2024 | 184,14 | 184,14 | 183,22 | 183,22 | -0,43% | 115,00 |
| 09.08.2024 | 184,84 | 184,84 | 184,02 | 184,02 | 0,97% | 70,00 |
| 08.08.2024 | 182,26 | 182,26 | 182,26 | 182,26 | -0,49% | - |
| 07.08.2024 | 183,16 | 183,16 | 183,16 | 183,16 | 2,43% | - |
| 06.08.2024 | 178,82 | 178,82 | 178,82 | 178,82 | -1,34% | - |
| 05.08.2024 | 177,16 | 182,00 | 177,16 | 181,24 | -0,30% | 206,00 |
| 02.08.2024 | 183,74 | 183,74 | 181,78 | 181,78 | -1,77% | 310,00 |
| 01.08.2024 | 181,92 | 185,06 | 171,08 | 185,06 | 2,89% | 437,00 |
| 31.07.2024 | 179,86 | 179,86 | 179,86 | 179,86 | 1,49% | - |
| 30.07.2024 | 177,22 | 177,22 | 177,22 | 177,22 | -0,67% | - |
| 29.07.2024 | 178,08 | 178,42 | 178,08 | 178,42 | 0,18% | 20,00 |
| 26.07.2024 | 177,30 | 178,10 | 177,30 | 178,10 | 0,72% | 50,00 |
| 25.07.2024 | 176,86 | 176,86 | 176,82 | 176,82 | 1,32% | - |
| 24.07.2024 | 174,52 | 174,52 | 174,52 | 174,52 | 0,09% | - |
| 23.07.2024 | 175,20 | 175,58 | 174,36 | 174,36 | 0,21% | 133,00 |
| 22.07.2024 | 175,34 | 175,34 | 174,00 | 174,00 | -1,81% | 10,00 |
| 19.07.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,17% | - |
| 18.07.2024 | 177,16 | 177,50 | 177,16 | 177,50 | 2,49% | 10,00 |
| 17.07.2024 | 173,72 | 173,72 | 173,18 | 173,18 | -0,07% | 175,00 |
| 16.07.2024 | 173,14 | 173,30 | 173,14 | 173,30 | 0,01% | 75,00 |
| 15.07.2024 | 173,28 | 173,28 | 173,28 | 173,28 | 0,96% | 44,00 |
| 12.07.2024 | 171,64 | 171,64 | 171,64 | 171,64 | -0,12% | - |
| 11.07.2024 | 170,86 | 171,84 | 170,86 | 171,84 | 1,32% | 10,00 |
| 10.07.2024 | 168,48 | 169,60 | 168,48 | 169,60 | -0,46% | 10,00 |
| 09.07.2024 | 170,38 | 170,38 | 170,38 | 170,38 | -0,11% | - |
| 08.07.2024 | 169,64 | 170,80 | 169,64 | 170,56 | 0,58% | 157,00 |
| 05.07.2024 | 169,58 | 169,58 | 169,58 | 169,58 | -0,16% | - |
| 04.07.2024 | 169,86 | 169,86 | 169,86 | 169,86 | -0,98% | - |
| 03.07.2024 | 171,54 | 171,54 | 171,54 | 171,54 | 0,92% | - |
| 02.07.2024 | 169,38 | 169,98 | 169,38 | 169,98 | -0,67% | 5,00 |