170,164$
0,62%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 169,74 | 170,98 | 169,28 | 169,80 | 0,40% | - |
| 13.06.2025 | 172,26 | 174,20 | 168,77 | 169,12 | -1,74% | 1.834.402,00 |
| 12.06.2025 | 168,31 | 172,50 | 167,50 | 172,12 | 2,42% | 2.227.668,00 |
| 11.06.2025 | 168,51 | 169,25 | 167,63 | 168,05 | -0,29% | 1.022.023,00 |
| 10.06.2025 | 166,75 | 169,75 | 166,34 | 168,54 | 0,98% | 1.433.881,00 |
| 09.06.2025 | 161,73 | 167,45 | 161,39 | 166,91 | 3,19% | 1.677.462,00 |
| 06.06.2025 | 162,78 | 163,85 | 160,87 | 161,75 | -0,63% | 1.112.188,00 |
| 05.06.2025 | 160,99 | 163,50 | 160,62 | 162,78 | 0,81% | 1.403.860,00 |
| 04.06.2025 | 163,18 | 163,62 | 161,22 | 161,48 | -0,98% | 1.114.205,00 |
| 03.06.2025 | 161,09 | 163,17 | 158,67 | 163,08 | 1,01% | 1.068.778,00 |
| 02.06.2025 | 159,50 | 161,51 | 157,77 | 161,45 | 0,47% | 1.063.702,00 |
| 30.05.2025 | 160,80 | 161,99 | 159,83 | 160,69 | -0,39% | 2.073.033,00 |
| 29.05.2025 | 155,00 | 162,57 | 154,37 | 161,32 | 3,48% | 2.388.116,00 |
| 28.05.2025 | 157,60 | 159,00 | 155,67 | 155,90 | -1,47% | 1.248.626,00 |
| 27.05.2025 | 155,86 | 159,79 | 155,68 | 158,23 | 1,85% | 2.737.891,00 |
| 23.05.2025 | 155,11 | 155,87 | 152,21 | 155,35 | 0,97% | 1.907.627,00 |
| 22.05.2025 | 151,41 | 154,18 | 150,04 | 153,86 | 1,70% | 2.865.817,00 |
| 21.05.2025 | 155,86 | 156,00 | 151,18 | 151,29 | -2,83% | 1.814.239,00 |
| 20.05.2025 | 156,72 | 157,91 | 155,55 | 155,70 | -0,54% | 1.679.589,00 |
| 19.05.2025 | 158,38 | 158,81 | 156,25 | 156,55 | -1,22% | 1.785.840,00 |
| 16.05.2025 | 162,32 | 162,32 | 155,86 | 158,49 | -3,18% | 2.012.502,00 |
| 15.05.2025 | 162,77 | 164,40 | 161,38 | 163,69 | 1,22% | 1.231.172,00 |
| 14.05.2025 | 163,66 | 163,66 | 160,83 | 161,72 | -0,97% | 1.461.394,00 |
| 13.05.2025 | 166,80 | 167,63 | 161,23 | 163,30 | -2,55% | 2.246.094,00 |
| 12.05.2025 | 171,09 | 171,45 | 166,39 | 167,58 | -1,94% | 2.300.540,00 |
| 09.05.2025 | 169,00 | 171,13 | 168,36 | 170,90 | 0,46% | 1.228.329,00 |
| 08.05.2025 | 168,55 | 170,31 | 167,22 | 170,12 | 0,86% | 1.750.117,00 |
| 07.05.2025 | 169,63 | 170,02 | 166,50 | 168,67 | -0,79% | 2.195.288,00 |
| 06.05.2025 | 166,08 | 170,09 | 165,40 | 170,01 | 2,01% | 1.539.532,00 |
| 05.05.2025 | 163,50 | 166,72 | 161,88 | 166,66 | 2,03% | 1.820.466,00 |
| 02.05.2025 | 166,74 | 167,59 | 160,92 | 163,35 | -2,26% | 2.230.814,00 |
| 01.05.2025 | 166,55 | 167,46 | 161,00 | 167,13 | -0,04% | 2.618.317,00 |
| 30.04.2025 | 165,48 | 168,15 | 165,03 | 167,19 | 1,28% | 3.463.751,00 |
| 29.04.2025 | 162,55 | 165,72 | 160,77 | 165,07 | 1,23% | 1.208.673,00 |
| 28.04.2025 | 163,55 | 164,42 | 161,26 | 163,06 | -0,13% | 1.298.067,00 |
| 25.04.2025 | 163,52 | 164,35 | 161,50 | 163,28 | -0,43% | 982.177,00 |
| 24.04.2025 | 166,24 | 166,24 | 163,70 | 163,99 | -1,57% | 760.770,00 |
| 23.04.2025 | 167,04 | 168,66 | 164,97 | 166,60 | -0,50% | 911.252,00 |
| 22.04.2025 | 167,29 | 168,92 | 165,74 | 167,44 | 0,58% | 1.002.529,00 |
| 21.04.2025 | 166,08 | 166,68 | 164,72 | 166,47 | -0,07% | 743.371,00 |
| 17.04.2025 | 165,86 | 167,14 | 162,77 | 166,59 | 1,44% | 1.120.485,00 |
| 16.04.2025 | 168,46 | 169,51 | 163,62 | 164,23 | -2,21% | 1.024.631,00 |
| 15.04.2025 | 170,30 | 171,50 | 166,72 | 167,95 | -1,38% | 1.252.353,00 |
| 14.04.2025 | 166,00 | 171,26 | 165,58 | 170,30 | 2,81% | 1.637.631,00 |
| 11.04.2025 | 164,56 | 166,90 | 162,65 | 165,65 | 0,95% | 1.233.967,00 |
| 10.04.2025 | 163,68 | 166,43 | 160,89 | 164,09 | -0,04% | 1.491.611,00 |
| 09.04.2025 | 158,50 | 166,38 | 157,07 | 164,16 | 3,18% | 1.830.897,00 |
| 08.04.2025 | 164,87 | 166,04 | 157,40 | 159,10 | -2,15% | 1.853.631,00 |
| 07.04.2025 | 160,60 | 165,01 | 157,06 | 162,60 | 0,22% | 2.376.850,00 |
| 04.04.2025 | 168,00 | 171,58 | 161,22 | 162,24 | -2,75% | 2.504.606,00 |
| 03.04.2025 | 163,65 | 167,48 | 162,27 | 166,83 | 1,76% | 3.022.273,00 |
| 02.04.2025 | 169,41 | 171,25 | 163,43 | 163,95 | -3,34% | 1.644.914,00 |
| 01.04.2025 | 171,69 | 172,20 | 168,52 | 169,62 | -0,82% | 951.002,00 |
| 31.03.2025 | 170,79 | 172,77 | 169,35 | 171,03 | 0,69% | 1.759.465,00 |
| 28.03.2025 | 172,00 | 173,55 | 169,23 | 169,86 | -0,45% | 1.075.214,00 |
| 27.03.2025 | 169,29 | 171,55 | 168,01 | 170,62 | 1,25% | 754.888,00 |
| 26.03.2025 | 165,09 | 169,70 | 165,09 | 168,52 | 1,99% | 1.123.261,00 |
| 25.03.2025 | 167,54 | 167,54 | 164,43 | 165,23 | -1,65% | 1.409.434,00 |
| 24.03.2025 | 166,85 | 168,74 | 164,51 | 168,01 | 0,50% | 1.475.462,00 |
| 21.03.2025 | 164,26 | 167,86 | 164,26 | 167,18 | 1,65% | 3.047.098,00 |
| 20.03.2025 | 167,25 | 167,78 | 163,80 | 164,47 | -1,72% | 1.696.752,00 |
| 19.03.2025 | 167,77 | 168,55 | 165,65 | 167,35 | -1,22% | 1.705.170,00 |
| 18.03.2025 | 170,76 | 171,70 | 168,77 | 169,42 | -0,63% | 991.871,00 |
| 17.03.2025 | 170,00 | 172,17 | 168,85 | 170,49 | 0,16% | 997.919,00 |
| 14.03.2025 | 171,59 | 175,00 | 170,09 | 170,22 | -1,00% | 1.357.591,00 |
| 13.03.2025 | 170,59 | 174,23 | 170,59 | 171,94 | 0,59% | 1.543.479,00 |
| 12.03.2025 | 177,01 | 177,01 | 170,65 | 170,94 | -4,79% | 2.591.637,00 |
| 11.03.2025 | 185,99 | 186,49 | 179,22 | 179,54 | -3,66% | 2.256.810,00 |
| 10.03.2025 | 187,00 | 193,39 | 185,71 | 186,36 | 0,70% | 2.902.776,00 |
| 07.03.2025 | 179,78 | 189,48 | 179,62 | 185,06 | 2,81% | 2.806.471,00 |
| 06.03.2025 | 178,41 | 180,28 | 176,02 | 180,01 | 1,68% | 1.015.577,00 |
| 05.03.2025 | 176,19 | 178,60 | 175,08 | 177,03 | 0,37% | 1.186.129,00 |
| 04.03.2025 | 181,00 | 184,25 | 176,26 | 176,38 | -1,19% | 2.605.402,00 |
| 03.03.2025 | 173,24 | 179,12 | 173,00 | 178,50 | 3,35% | 1.790.787,00 |
| 28.02.2025 | 173,79 | 175,76 | 171,42 | 172,71 | 0,21% | 2.540.847,00 |
| 27.02.2025 | 170,61 | 172,49 | 169,56 | 172,34 | 0,61% | 1.464.534,00 |
| 26.02.2025 | 177,31 | 177,75 | 170,39 | 171,29 | -4,12% | 3.221.512,00 |
| 25.02.2025 | 178,00 | 181,92 | 177,01 | 178,65 | 0,46% | 2.733.405,00 |
| 24.02.2025 | 172,45 | 179,00 | 171,43 | 177,84 | 2,88% | 3.230.978,00 |
| 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 |