Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 174,58 | 174,58 | 174,58 | 174,58 | 0,28% | - |
| 22.04.2024 | 173,10 | 175,00 | 173,10 | 174,10 | 0,17% | 30,00 |
| 19.04.2024 | 172,06 | 173,80 | 172,00 | 173,80 | 1,77% | 40,00 |
| 18.04.2024 | 170,78 | 170,78 | 170,78 | 170,78 | -0,87% | - |
| 17.04.2024 | 172,28 | 172,28 | 172,28 | 172,28 | 0,54% | - |
| 16.04.2024 | 171,36 | 171,36 | 171,36 | 171,36 | -1,87% | - |
| 15.04.2024 | 174,20 | 174,62 | 174,20 | 174,62 | 0,13% | 21,00 |
| 12.04.2024 | 176,66 | 177,60 | 174,22 | 174,40 | -2,22% | 184,00 |
| 11.04.2024 | 178,36 | 178,36 | 178,36 | 178,36 | -0,18% | - |
| 10.04.2024 | 178,86 | 179,56 | 177,96 | 178,68 | 0,71% | 103,00 |
| 09.04.2024 | 178,38 | 178,38 | 176,72 | 177,42 | -0,46% | 74,00 |
| 08.04.2024 | 178,24 | 178,24 | 178,24 | 178,24 | -1,36% | 5,00 |
| 05.04.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 0,38% | - |
| 04.04.2024 | 179,20 | 180,28 | 179,20 | 180,02 | -3,78% | 65,00 |
| 03.04.2024 | 185,60 | 187,10 | 185,60 | 187,10 | 1,16% | 2,00 |
| 02.04.2024 | 184,32 | 184,96 | 184,32 | 184,96 | 2,56% | 170,00 |
| 28.03.2024 | 178,60 | 180,70 | 178,60 | 180,35 | 1,81% | 28,00 |
| 27.03.2024 | 175,90 | 177,15 | 175,90 | 177,15 | 0,00% | 5,00 |
| 26.03.2024 | 176,85 | 178,80 | 175,50 | 177,15 | -3,62% | 136,00 |
| 25.03.2024 | 182,55 | 183,80 | 182,55 | 183,80 | -0,05% | 50,00 |
| 22.03.2024 | 183,60 | 183,90 | 183,60 | 183,90 | 0,00% | 20,00 |
| 21.03.2024 | 180,70 | 183,90 | 180,70 | 183,90 | 1,91% | 227,00 |
| 20.03.2024 | 185,70 | 187,10 | 180,45 | 180,45 | -0,28% | 97,00 |
| 19.03.2024 | 180,95 | 180,95 | 180,95 | 180,95 | -0,14% | - |
| 18.03.2024 | 179,15 | 182,75 | 179,15 | 181,20 | 1,29% | 56,00 |
| 15.03.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 0,00% | - |
| 14.03.2024 | 178,75 | 178,90 | 178,75 | 178,90 | -0,94% | 6,00 |
| 13.03.2024 | 178,75 | 180,60 | 178,75 | 180,60 | -0,39% | 20,00 |
| 12.03.2024 | 181,65 | 181,75 | 181,30 | 181,30 | -0,36% | 54,00 |
| 11.03.2024 | 179,25 | 181,95 | 177,85 | 181,95 | 2,16% | 220,00 |
| 08.03.2024 | 175,05 | 178,10 | 175,05 | 178,10 | 1,11% | 24,00 |
| 07.03.2024 | 176,00 | 176,15 | 176,00 | 176,15 | -0,28% | 40,00 |
| 06.03.2024 | 171,90 | 176,65 | 171,90 | 176,65 | 2,91% | 46,00 |
| 05.03.2024 | 169,20 | 171,65 | 169,20 | 171,65 | 2,72% | 450,00 |
| 04.03.2024 | 173,15 | 173,35 | 167,10 | 167,10 | -3,13% | 105,00 |
| 01.03.2024 | 173,35 | 173,35 | 172,40 | 172,50 | 0,88% | 51,00 |
| 29.02.2024 | 171,05 | 171,05 | 171,00 | 171,00 | -1,92% | 6,00 |
| 28.02.2024 | 172,55 | 174,35 | 172,55 | 174,35 | 0,90% | 46,00 |
| 27.02.2024 | 172,80 | 172,80 | 172,80 | 172,80 | -3,54% | - |
| 26.02.2024 | 178,05 | 179,15 | 178,05 | 179,15 | -0,03% | 23,00 |
| 23.02.2024 | 178,15 | 179,20 | 178,15 | 179,20 | 1,07% | 15,00 |
| 22.02.2024 | 177,40 | 177,40 | 177,30 | 177,30 | -0,48% | 28,00 |
| 21.02.2024 | 178,15 | 178,15 | 178,15 | 178,15 | -0,92% | - |
| 20.02.2024 | 176,40 | 179,80 | 176,40 | 179,80 | 1,55% | 1.239,00 |
| 19.02.2024 | 176,85 | 177,05 | 176,85 | 177,05 | -1,20% | 50,00 |
| 16.02.2024 | 177,95 | 179,20 | 177,95 | 179,20 | -0,83% | 40,00 |
| 15.02.2024 | 177,80 | 180,70 | 177,80 | 180,70 | 1,12% | 65,00 |
| 14.02.2024 | 181,05 | 181,05 | 178,70 | 178,70 | -2,16% | 102,00 |
| 13.02.2024 | 178,90 | 182,65 | 178,90 | 182,65 | 1,59% | 10,00 |
| 12.02.2024 | 181,45 | 181,45 | 179,80 | 179,80 | -1,15% | 190,00 |
| 09.02.2024 | 186,75 | 186,75 | 181,90 | 181,90 | -4,49% | 6,00 |
| 08.02.2024 | 179,75 | 190,45 | 176,40 | 190,45 | 5,05% | 63,00 |
| 07.02.2024 | 180,25 | 181,30 | 180,25 | 181,30 | 0,33% | 55,00 |
| 06.02.2024 | 182,05 | 184,55 | 180,70 | 180,70 | -1,15% | 88,00 |
| 05.02.2024 | 182,80 | 184,35 | 182,80 | 182,80 | -0,30% | 52,00 |
| 02.02.2024 | 181,75 | 183,35 | 181,75 | 183,35 | 0,96% | 5,00 |
| 01.02.2024 | 178,50 | 181,60 | 178,50 | 181,60 | 0,00% | 147,00 |
| 31.01.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 1,11% | - |
| 30.01.2024 | 177,25 | 179,60 | 177,25 | 179,60 | 1,21% | 2,00 |
| 29.01.2024 | 174,95 | 179,50 | 174,95 | 177,45 | 1,49% | 54,00 |
| 26.01.2024 | 174,35 | 175,55 | 173,40 | 174,85 | 0,75% | 175,00 |
| 25.01.2024 | 175,15 | 175,70 | 173,55 | 173,55 | -0,77% | 22,00 |
| 24.01.2024 | 175,85 | 177,45 | 174,90 | 174,90 | 0,09% | 126,00 |
| 23.01.2024 | 172,05 | 174,75 | 172,05 | 174,75 | 0,26% | 16,00 |
| 22.01.2024 | 174,30 | 174,30 | 174,30 | 174,30 | -0,40% | - |
| 19.01.2024 | 176,45 | 176,50 | 175,00 | 175,00 | 0,52% | 117,00 |
| 18.01.2024 | 175,05 | 175,05 | 174,10 | 174,10 | -0,63% | 6,00 |
| 17.01.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -1,52% | - |
| 16.01.2024 | 174,10 | 177,90 | 174,10 | 177,90 | 1,31% | 18,00 |
| 15.01.2024 | 173,10 | 175,60 | 173,10 | 175,60 | 1,71% | 3,00 |
| 12.01.2024 | 172,65 | 172,65 | 172,65 | 172,65 | 0,26% | - |
| 11.01.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -2,02% | - |
| 10.01.2024 | 175,75 | 175,75 | 175,75 | 175,75 | 0,29% | - |
| 09.01.2024 | 175,25 | 175,25 | 175,25 | 175,25 | 0,78% | 20,00 |
| 08.01.2024 | 171,25 | 173,90 | 171,25 | 173,90 | 0,75% | 16,00 |
| 05.01.2024 | 173,45 | 175,75 | 172,60 | 172,60 | -2,32% | 87,00 |
| 04.01.2024 | 175,10 | 176,75 | 175,10 | 176,70 | -0,14% | 34,00 |
| 03.01.2024 | 175,70 | 176,95 | 175,70 | 176,95 | 2,14% | 31,00 |
| 02.01.2024 | 170,10 | 173,25 | 169,80 | 173,25 | 4,21% | 230,00 |
| 29.12.2023 | 165,45 | 166,25 | 165,45 | 166,25 | 0,00% | - |
| 28.12.2023 | 164,85 | 166,40 | 164,85 | 166,25 | 0,64% | 841,00 |
| 27.12.2023 | 165,70 | 167,20 | 165,20 | 165,20 | -0,27% | 280,00 |
| 22.12.2023 | 163,55 | 165,65 | 163,55 | 165,65 | 1,35% | 32,00 |
| 21.12.2023 | 163,75 | 163,75 | 163,45 | 163,45 | -0,79% | 31,00 |
| 20.12.2023 | 166,05 | 166,05 | 164,75 | 164,75 | -0,72% | 15,00 |
| 19.12.2023 | 165,95 | 165,95 | 165,95 | 165,95 | -1,13% | - |
| 18.12.2023 | 166,10 | 167,85 | 166,10 | 167,85 | -1,67% | 31,00 |
| 15.12.2023 | 169,25 | 170,70 | 169,15 | 170,70 | 1,01% | 37,00 |
| 14.12.2023 | 172,85 | 172,85 | 169,00 | 169,00 | -2,09% | 20,00 |
| 13.12.2023 | 170,50 | 172,60 | 170,50 | 172,60 | 0,20% | 27,00 |
| 12.12.2023 | 172,25 | 172,25 | 172,25 | 172,25 | -0,52% | - |
| 11.12.2023 | 171,95 | 173,15 | 171,95 | 173,15 | -0,80% | 20,00 |
| 08.12.2023 | 174,55 | 174,55 | 174,55 | 174,55 | -0,23% | - |
| 07.12.2023 | 174,95 | 174,95 | 174,95 | 174,95 | 0,86% | - |
| 06.12.2023 | 173,45 | 173,45 | 173,45 | 173,45 | -1,73% | - |
| 05.12.2023 | 174,90 | 176,50 | 174,90 | 176,50 | 1,00% | 50,00 |
| 04.12.2023 | 175,00 | 175,00 | 174,75 | 174,75 | 0,43% | - |
| 01.12.2023 | 171,60 | 174,00 | 171,60 | 174,00 | 1,67% | 141,00 |
| 30.11.2023 | 168,80 | 171,20 | 168,80 | 171,15 | 0,68% | 11,00 |
| 29.11.2023 | 170,85 | 171,00 | 170,00 | 170,00 | -0,99% | 36,00 |