173,136$
4,24%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 166,51 | 175,29 | 166,45 | 172,86 | 4,07% | 4.115.420,00 |
| 20.02.2025 | 163,10 | 166,80 | 163,00 | 166,10 | 1,34% | 1.527.071,00 |
| 19.02.2025 | 163,20 | 164,13 | 160,87 | 163,90 | 0,56% | 1.391.979,00 |
| 18.02.2025 | 156,17 | 163,80 | 154,25 | 162,99 | 2,78% | 2.976.893,00 |
| 17.02.2025 | 158,63 | 158,78 | 158,28 | 158,59 | 0,45% | - |
| 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% | 1.632.531,00 |
| 12.02.2025 | 156,37 | 158,33 | 155,83 | 158,08 | -0,11% | 1.382.853,00 |
| 11.02.2025 | 153,80 | 159,41 | 153,49 | 158,26 | 2,45% | 1.890.954,00 |
| 10.02.2025 | 155,24 | 155,83 | 153,00 | 154,47 | -0,30% | 1.614.873,00 |
| 07.02.2025 | 154,06 | 156,56 | 153,55 | 154,93 | 1,70% | 2.395.036,00 |
| 06.02.2025 | 155,25 | 156,69 | 150,51 | 152,34 | 4,40% | 4.131.715,00 |
| 05.02.2025 | 140,88 | 146,33 | 140,13 | 145,92 | 0,82% | 3.897.832,00 |
| 04.02.2025 | 147,50 | 147,54 | 143,95 | 144,74 | -2,06% | 2.189.568,00 |
| 03.02.2025 | 148,32 | 148,98 | 146,48 | 147,79 | -0,98% | 1.766.275,00 |
| 31.01.2025 | 150,00 | 151,65 | 147,66 | 149,25 | -1,90% | 1.977.514,00 |
| 30.01.2025 | 150,20 | 152,21 | 149,20 | 152,14 | 1,95% | 1.669.659,00 |
| 29.01.2025 | 150,02 | 150,55 | 148,54 | 149,23 | -0,33% | 1.217.296,00 |
| 28.01.2025 | 153,86 | 154,26 | 149,30 | 149,73 | -2,60% | 1.539.016,00 |
| 27.01.2025 | 153,28 | 155,59 | 152,50 | 153,72 | 2,00% | 2.309.817,00 |
| 24.01.2025 | 149,38 | 151,56 | 147,60 | 150,71 | 0,55% | 1.501.467,00 |
| 23.01.2025 | 150,52 | 151,50 | 148,74 | 149,89 | -0,81% | 1.837.909,00 |
| 22.01.2025 | 153,60 | 153,61 | 150,42 | 151,12 | -1,60% | 1.563.502,00 |
| 21.01.2025 | 153,00 | 155,20 | 152,20 | 153,57 | 0,46% | 1.744.296,00 |
| 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% | 1.973.399,00 |
| 15.01.2025 | 155,51 | 156,08 | 150,31 | 151,75 | -2,29% | 3.584.580,00 |
| 14.01.2025 | 156,61 | 157,27 | 154,46 | 155,31 | -1,25% | 2.179.990,00 |
| 13.01.2025 | 159,00 | 159,51 | 156,90 | 157,28 | -0,58% | 2.731.311,00 |
| 10.01.2025 | 161,68 | 162,90 | 156,10 | 158,20 | -2,48% | 3.028.045,00 |
| 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% | 1.303.137,00 |
| 06.01.2025 | 168,56 | 168,89 | 165,78 | 166,74 | -1,35% | 1.387.876,00 |
| 03.01.2025 | 169,03 | 170,40 | 167,95 | 169,03 | 0,14% | 932.666,00 |
| 02.01.2025 | 171,25 | 171,28 | 167,63 | 168,79 | -0,33% | 864.572,00 |
| 31.12.2024 | 168,77 | 169,90 | 167,49 | 169,35 | 0,40% | 869.929,00 |
| 30.12.2024 | 171,62 | 171,86 | 167,52 | 168,67 | -1,80% | 1.771.549,00 |
| 27.12.2024 | 169,57 | 172,12 | 169,51 | 171,76 | 0,93% | 1.066.265,00 |
| 26.12.2024 | 169,00 | 172,27 | 169,00 | 170,18 | -0,18% | 992.477,00 |
| 24.12.2024 | 169,00 | 170,49 | 167,96 | 170,49 | 0,88% | 429.603,00 |
| 23.12.2024 | 169,30 | 170,21 | 166,69 | 169,00 | -0,74% | 1.172.883,00 |
| 20.12.2024 | 169,21 | 172,04 | 168,59 | 170,26 | 0,78% | 2.535.399,00 |
| 19.12.2024 | 171,59 | 172,44 | 168,81 | 168,94 | -2,04% | 1.930.419,00 |
| 18.12.2024 | 175,50 | 175,50 | 171,87 | 172,46 | -2,91% | 1.837.939,00 |
| 17.12.2024 | 177,84 | 181,56 | 176,75 | 177,63 | -0,32% | 1.834.510,00 |
| 16.12.2024 | 182,13 | 184,02 | 177,25 | 178,20 | -2,68% | 2.241.293,00 |
| 13.12.2024 | 183,39 | 184,43 | 181,69 | 183,10 | -0,46% | 1.985.580,00 |
| 12.12.2024 | 175,75 | 184,52 | 175,75 | 183,95 | 3,93% | 3.761.748,00 |
| 11.12.2024 | 178,65 | 183,21 | 174,28 | 177,00 | -5,44% | 6.250.738,00 |
| 10.12.2024 | 193,50 | 196,82 | 185,95 | 187,19 | -3,34% | 5.012.355,00 |
| 09.12.2024 | 174,34 | 208,03 | 173,61 | 193,65 | 10,85% | 14.377.144,00 |
| 06.12.2024 | 175,40 | 177,02 | 173,78 | 174,70 | 0,11% | 2.332.272,00 |
| 05.12.2024 | 177,28 | 177,33 | 173,05 | 174,50 | -1,89% | 1.953.513,00 |
| 04.12.2024 | 178,44 | 185,00 | 174,35 | 177,87 | -0,90% | 4.591.594,00 |
| 03.12.2024 | 177,30 | 181,82 | 176,22 | 179,48 | 0,93% | 3.986.597,00 |
| 02.12.2024 | 176,05 | 178,58 | 174,13 | 177,82 | 0,96% | 2.377.768,00 |
| 29.11.2024 | 173,91 | 176,48 | 173,42 | 176,13 | 1,17% | 1.525.225,00 |
| 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% | 1.307.501,00 |
| 25.11.2024 | 175,50 | 177,38 | 175,27 | 175,54 | 0,42% | 2.088.242,00 |
| 22.11.2024 | 175,94 | 176,41 | 173,00 | 174,81 | -0,08% | 1.458.461,00 |
| 21.11.2024 | 174,24 | 175,66 | 173,21 | 174,95 | 0,55% | 1.225.324,00 |
| 20.11.2024 | 170,48 | 174,46 | 169,36 | 174,00 | 2,21% | 1.446.887,00 |
| 19.11.2024 | 169,24 | 170,86 | 168,16 | 170,24 | 0,15% | 1.678.190,00 |
| 18.11.2024 | 170,96 | 171,79 | 169,10 | 169,99 | -0,54% | 1.642.469,00 |
| 15.11.2024 | 177,54 | 178,05 | 170,58 | 170,92 | -4,48% | 3.656.501,00 |
| 14.11.2024 | 183,95 | 184,74 | 178,38 | 178,94 | -2,99% | 2.257.756,00 |
| 13.11.2024 | 181,63 | 184,90 | 180,02 | 184,45 | 1,63% | 2.220.856,00 |
| 12.11.2024 | 179,24 | 181,63 | 178,00 | 181,50 | 1,67% | 2.514.886,00 |
| 11.11.2024 | 175,31 | 181,56 | 174,95 | 178,51 | 1,62% | 2.159.558,00 |
| 08.11.2024 | 172,50 | 175,83 | 172,05 | 175,67 | 1,63% | 3.115.302,00 |
| 07.11.2024 | 175,00 | 178,79 | 171,67 | 172,85 | -2,25% | 3.330.996,00 |
| 06.11.2024 | 181,47 | 181,49 | 176,62 | 176,82 | -1,83% | 2.859.848,00 |
| 05.11.2024 | 178,56 | 180,23 | 178,27 | 180,11 | 0,62% | 1.308.684,00 |
| 04.11.2024 | 179,28 | 180,41 | 177,74 | 179,00 | -0,15% | 1.676.475,00 |
| 01.11.2024 | 177,86 | 179,44 | 177,34 | 179,26 | 0,95% | 1.360.471,00 |
| 31.10.2024 | 177,78 | 179,79 | 177,04 | 177,58 | 0,05% | 1.473.813,00 |
| 30.10.2024 | 179,90 | 180,35 | 176,78 | 177,50 | -1,40% | 2.012.427,00 |
| 29.10.2024 | 181,77 | 183,44 | 179,95 | 180,02 | -1,55% | 1.226.483,00 |
| 28.10.2024 | 181,22 | 184,40 | 181,20 | 182,85 | 0,88% | 937.569,00 |
| 25.10.2024 | 182,20 | 183,08 | 181,02 | 181,26 | -0,52% | 751.604,00 |
| 24.10.2024 | 181,98 | 183,26 | 181,45 | 182,20 | 0,12% | 1.070.412,00 |
| 23.10.2024 | 180,51 | 183,03 | 179,26 | 181,98 | -0,81% | 2.533.924,00 |
| 22.10.2024 | 184,00 | 184,63 | 183,22 | 183,47 | -0,65% | 1.207.313,00 |
| 21.10.2024 | 185,47 | 186,91 | 184,00 | 184,67 | -0,54% | 982.290,00 |
| 18.10.2024 | 184,52 | 186,36 | 184,12 | 185,68 | 0,97% | 1.052.174,00 |
| 17.10.2024 | 184,85 | 184,90 | 183,31 | 183,90 | -0,49% | 925.810,00 |
| 16.10.2024 | 184,33 | 186,32 | 183,35 | 184,81 | 0,26% | 1.194.407,00 |
| 15.10.2024 | 185,40 | 188,59 | 183,87 | 184,33 | -0,90% | 1.805.708,00 |
| 14.10.2024 | 185,98 | 186,80 | 185,36 | 186,00 | 0,01% | 1.203.590,00 |
| 11.10.2024 | 187,81 | 188,40 | 185,85 | 185,98 | -0,85% | 1.157.774,00 |
| 10.10.2024 | 187,30 | 189,33 | 186,56 | 187,57 | 0,32% | 756.031,00 |
| 09.10.2024 | 187,85 | 188,19 | 186,33 | 186,97 | -0,33% | 762.721,00 |
| 08.10.2024 | 187,93 | 188,41 | 185,81 | 187,58 | 0,03% | 977.795,00 |
| 07.10.2024 | 188,50 | 189,24 | 186,50 | 187,53 | -2,25% | 1.193.041,00 |
| 04.10.2024 | 190,02 | 192,21 | 190,00 | 191,84 | 0,45% | 794.175,00 |
| 03.10.2024 | 192,59 | 193,46 | 190,12 | 190,99 | -1,25% | 1.238.109,00 |
| 02.10.2024 | 191,22 | 195,01 | 190,22 | 193,41 | 0,83% | 1.620.299,00 |
| 01.10.2024 | 191,84 | 193,14 | 190,80 | 191,81 | 0,02% | 966.499,00 |
| 30.09.2024 | 194,74 | 194,87 | 191,26 | 191,78 | -0,82% | 837.828,00 |