199,765$
0,84%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 198,10 | 201,65 | 197,84 | 199,80 | 0,86% | 1.190.987,00 |
| 05.09.2024 | 199,28 | 199,46 | 197,16 | 198,10 | -0,30% | 1.012.704,00 |
| 04.09.2024 | 197,54 | 199,68 | 196,99 | 198,69 | 0,68% | 1.089.578,00 |
| 03.09.2024 | 192,60 | 197,81 | 191,37 | 197,34 | 2,22% | 1.365.112,00 |
| 30.08.2024 | 191,95 | 193,18 | 191,19 | 193,06 | 0,71% | 1.325.864,00 |
| 29.08.2024 | 192,41 | 192,41 | 189,81 | 191,70 | 0,06% | 1.356.835,00 |
| 28.08.2024 | 191,00 | 193,11 | 189,31 | 191,59 | 0,24% | 1.092.373,00 |
| 27.08.2024 | 193,62 | 195,40 | 191,10 | 191,13 | -2,69% | 1.257.547,00 |
| 26.08.2024 | 196,30 | 198,89 | 195,78 | 196,41 | 0,04% | 881.800,00 |
| 23.08.2024 | 196,62 | 196,64 | 195,18 | 196,33 | 0,39% | 946.237,00 |
| 22.08.2024 | 198,27 | 198,27 | 194,75 | 195,56 | -0,97% | 600.661,00 |
| 21.08.2024 | 198,10 | 199,71 | 196,67 | 197,47 | -0,22% | 859.086,00 |
| 20.08.2024 | 196,69 | 198,41 | 195,23 | 197,91 | 0,38% | 1.198.305,00 |
| 19.08.2024 | 193,87 | 197,38 | 193,75 | 197,17 | 1,90% | 1.330.450,00 |
| 16.08.2024 | 194,63 | 195,44 | 193,16 | 193,49 | -1,61% | 2.330.430,00 |
| 15.08.2024 | 201,00 | 201,50 | 196,31 | 196,66 | -1,97% | 1.140.820,00 |
| 14.08.2024 | 199,25 | 202,58 | 199,12 | 200,61 | 0,58% | 1.032.097,00 |
| 13.08.2024 | 199,29 | 201,33 | 198,04 | 199,46 | 0,40% | 1.053.233,00 |
| 12.08.2024 | 199,17 | 199,95 | 197,45 | 198,67 | -1,40% | 1.965.537,00 |
| 09.08.2024 | 201,75 | 201,96 | 198,92 | 201,50 | -0,30% | 1.267.389,00 |
| 08.08.2024 | 198,57 | 202,76 | 198,35 | 202,10 | 1,14% | 1.031.667,00 |
| 07.08.2024 | 199,01 | 201,74 | 198,52 | 199,82 | 0,22% | 1.525.944,00 |
| 06.08.2024 | 197,73 | 200,55 | 196,59 | 199,39 | 1,72% | 1.388.734,00 |
| 05.08.2024 | 198,01 | 202,85 | 195,40 | 196,02 | -1,54% | 1.866.280,00 |
| 02.08.2024 | 199,08 | 203,23 | 196,78 | 199,08 | -0,27% | 2.235.769,00 |
| 01.08.2024 | 192,41 | 200,47 | 190,60 | 199,62 | 1,08% | 2.867.000,00 |
| 31.07.2024 | 194,69 | 198,28 | 194,33 | 197,48 | 1,81% | 2.547.917,00 |
| 30.07.2024 | 191,54 | 194,33 | 190,26 | 193,97 | 0,73% | 1.718.087,00 |
| 29.07.2024 | 192,68 | 194,79 | 190,99 | 192,56 | -0,50% | 2.100.135,00 |
| 26.07.2024 | 192,34 | 194,10 | 192,19 | 193,53 | 0,45% | 1.504.176,00 |
| 25.07.2024 | 190,91 | 196,73 | 190,00 | 192,67 | 0,30% | 1.879.596,00 |
| 24.07.2024 | 190,28 | 192,99 | 189,35 | 192,10 | 1,14% | 1.873.800,00 |
| 23.07.2024 | 190,68 | 190,96 | 188,40 | 189,94 | -0,71% | 2.124.144,00 |
| 22.07.2024 | 191,00 | 191,82 | 189,24 | 191,29 | 0,07% | 1.681.079,00 |
| 19.07.2024 | 194,00 | 194,16 | 189,86 | 191,15 | -1,13% | 2.196.187,00 |
| 18.07.2024 | 193,00 | 197,44 | 192,07 | 193,34 | -0,34% | 1.563.439,00 |
| 17.07.2024 | 189,28 | 194,51 | 189,25 | 194,00 | 2,12% | 1.819.243,00 |
| 16.07.2024 | 189,00 | 190,00 | 187,14 | 189,97 | 0,56% | 1.004.031,00 |
| 15.07.2024 | 188,47 | 189,04 | 187,07 | 188,92 | -0,01% | 1.315.216,00 |
| 12.07.2024 | 188,00 | 191,16 | 187,59 | 188,94 | 1,15% | 1.146.429,00 |
| 11.07.2024 | 184,96 | 187,15 | 184,26 | 186,79 | 0,60% | 1.834.663,00 |
| 10.07.2024 | 182,50 | 185,77 | 182,13 | 185,68 | 1,60% | 1.373.202,00 |
| 09.07.2024 | 184,58 | 184,62 | 182,04 | 182,75 | -1,09% | 1.452.575,00 |
| 08.07.2024 | 184,69 | 185,74 | 184,15 | 184,76 | 0,33% | 1.193.321,00 |
| 05.07.2024 | 183,54 | 184,17 | 181,90 | 184,15 | 0,22% | 1.169.458,00 |
| 03.07.2024 | 184,19 | 184,45 | 182,94 | 183,75 | -0,49% | 1.014.814,00 |
| 02.07.2024 | 182,21 | 184,75 | 181,82 | 184,65 | 1,21% | 1.638.910,00 |
| 01.07.2024 | 184,49 | 185,71 | 181,67 | 182,45 | -0,75% | 1.668.720,00 |
| 28.06.2024 | 183,51 | 185,46 | 182,71 | 183,83 | 0,08% | 5.542.376,00 |
| 27.06.2024 | 183,41 | 184,03 | 182,09 | 183,68 | 0,34% | 1.199.724,00 |
| 26.06.2024 | 184,00 | 185,25 | 182,78 | 183,05 | -1,54% | 1.208.096,00 |
| 25.06.2024 | 187,81 | 191,45 | 185,46 | 185,92 | -0,74% | 1.934.153,00 |
| 24.06.2024 | 182,93 | 188,29 | 182,89 | 187,30 | 2,86% | 1.855.097,00 |
| 21.06.2024 | 182,48 | 184,06 | 181,42 | 182,09 | 0,05% | 2.280.832,00 |
| 20.06.2024 | 182,74 | 184,45 | 181,49 | 182,00 | -0,40% | 1.691.122,00 |
| 18.06.2024 | 182,91 | 184,70 | 181,34 | 182,73 | -0,17% | 2.294.174,00 |
| 17.06.2024 | 186,00 | 186,27 | 182,33 | 183,05 | -2,10% | 1.651.919,00 |
| 14.06.2024 | 185,30 | 189,06 | 185,30 | 186,98 | 0,75% | 1.145.262,00 |
| 13.06.2024 | 187,39 | 187,70 | 185,50 | 185,59 | -0,87% | 1.087.022,00 |
| 12.06.2024 | 190,46 | 190,88 | 187,12 | 187,22 | -1,78% | 1.132.537,00 |
| 11.06.2024 | 190,26 | 191,13 | 187,85 | 190,61 | -0,27% | 1.270.372,00 |
| 10.06.2024 | 195,69 | 196,26 | 189,59 | 191,12 | -2,52% | 1.437.302,00 |
| 07.06.2024 | 196,50 | 198,64 | 195,85 | 196,06 | -0,64% | 715.656,00 |
| 06.06.2024 | 197,94 | 199,06 | 197,17 | 197,32 | -0,52% | 776.121,00 |
| 05.06.2024 | 199,72 | 200,32 | 195,67 | 198,36 | -0,85% | 857.185,00 |
| 04.06.2024 | 196,27 | 200,60 | 195,38 | 200,07 | 1,86% | 1.486.726,00 |
| 03.06.2024 | 197,59 | 198,86 | 188,81 | 196,42 | -0,71% | 1.107.983,00 |
| 31.05.2024 | 193,13 | 197,90 | 192,61 | 197,83 | 2,43% | 3.878.345,00 |
| 30.05.2024 | 193,71 | 194,46 | 192,45 | 193,13 | -0,22% | 1.496.445,00 |
| 29.05.2024 | 196,94 | 196,94 | 193,45 | 193,55 | -2,05% | 1.492.747,00 |
| 28.05.2024 | 196,15 | 198,37 | 195,26 | 197,61 | 0,31% | 2.257.961,00 |
| 24.05.2024 | 201,00 | 201,31 | 196,91 | 197,00 | -2,01% | 1.880.152,00 |
| 23.05.2024 | 204,54 | 204,88 | 200,91 | 201,04 | -2,20% | 1.199.935,00 |
| 22.05.2024 | 206,41 | 207,07 | 204,07 | 205,57 | -0,86% | 1.148.246,00 |
| 21.05.2024 | 208,61 | 209,65 | 206,49 | 207,35 | -0,36% | 1.137.286,00 |
| 20.05.2024 | 207,00 | 208,93 | 206,54 | 208,09 | 0,51% | 1.307.077,00 |
| 17.05.2024 | 209,40 | 209,41 | 206,40 | 207,04 | -0,54% | 1.180.793,00 |
| 16.05.2024 | 204,52 | 208,26 | 204,28 | 208,17 | 1,34% | 1.299.816,00 |
| 15.05.2024 | 208,99 | 209,31 | 205,30 | 205,41 | -1,67% | 1.470.839,00 |
| 14.05.2024 | 210,00 | 211,92 | 206,83 | 208,89 | -0,30% | 2.094.647,00 |
| 13.05.2024 | 205,66 | 210,23 | 205,63 | 209,51 | 2,31% | 2.284.614,00 |
| 10.05.2024 | 200,54 | 205,00 | 200,49 | 204,78 | 2,34% | 1.785.202,00 |
| 09.05.2024 | 200,40 | 200,40 | 198,89 | 200,09 | 0,07% | 1.471.064,00 |
| 08.05.2024 | 199,66 | 201,49 | 197,04 | 199,96 | 0,91% | 2.027.424,00 |
| 07.05.2024 | 197,93 | 199,82 | 196,35 | 198,16 | 0,85% | 2.047.329,00 |
| 06.05.2024 | 197,94 | 198,68 | 194,09 | 196,49 | -0,72% | 1.775.113,00 |
| 03.05.2024 | 196,00 | 199,06 | 191,61 | 197,92 | 1,04% | 3.396.043,00 |
| 02.05.2024 | 195,66 | 196,47 | 194,13 | 195,88 | 1,13% | 2.347.637,00 |
| 01.05.2024 | 192,33 | 195,02 | 191,19 | 193,70 | -0,11% | 1.794.091,00 |
| 30.04.2024 | 193,90 | 197,71 | 193,30 | 193,92 | 0,75% | 3.133.786,00 |
| 29.04.2024 | 187,21 | 192,60 | 186,83 | 192,47 | 3,39% | 2.961.417,00 |
| 26.04.2024 | 186,44 | 188,05 | 185,96 | 186,16 | -0,53% | 1.186.506,00 |
| 25.04.2024 | 188,80 | 189,21 | 185,82 | 187,15 | -0,53% | 1.316.497,00 |
| 24.04.2024 | 185,89 | 188,89 | 184,91 | 188,14 | 0,57% | 1.629.940,00 |
| 23.04.2024 | 185,83 | 188,23 | 185,83 | 187,08 | 0,40% | 1.288.160,00 |
| 22.04.2024 | 185,90 | 186,45 | 184,76 | 186,33 | 0,71% | 1.631.734,00 |
| 19.04.2024 | 185,00 | 185,62 | 182,84 | 185,02 | 0,09% | 1.740.253,00 |
| 18.04.2024 | 183,30 | 185,25 | 182,00 | 184,86 | 1,32% | 1.415.659,00 |
| 17.04.2024 | 184,28 | 184,41 | 180,44 | 182,45 | -0,47% | 1.736.097,00 |
| 16.04.2024 | 183,14 | 184,23 | 181,66 | 183,31 | 0,41% | 1.621.097,00 |