178,025$
-1,24%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 180,98 | 180,98 | 176,34 | 177,99 | -1,26% | 1.289.996,00 |
| 14.08.2025 | 179,31 | 181,03 | 177,59 | 180,26 | 0,11% | 1.290.962,00 |
| 13.08.2025 | 175,75 | 180,77 | 175,50 | 180,06 | 2,03% | 1.248.029,00 |
| 12.08.2025 | 175,25 | 177,89 | 174,83 | 176,47 | 0,60% | 1.447.260,00 |
| 11.08.2025 | 184,64 | 184,64 | 173,97 | 175,42 | -4,80% | 3.185.044,00 |
| 08.08.2025 | 187,05 | 187,40 | 183,44 | 184,27 | -1,72% | 1.655.463,00 |
| 07.08.2025 | 188,16 | 190,56 | 185,01 | 187,50 | -0,58% | 1.977.786,00 |
| 06.08.2025 | 188,98 | 189,82 | 186,22 | 188,59 | -0,19% | 1.062.157,00 |
| 05.08.2025 | 190,36 | 192,67 | 188,88 | 188,94 | -0,77% | 1.109.056,00 |
| 04.08.2025 | 188,36 | 191,07 | 187,81 | 190,41 | 0,74% | 1.344.992,00 |
| 01.08.2025 | 187,89 | 191,17 | 187,48 | 189,01 | 1,55% | 2.072.883,00 |
| 31.07.2025 | 187,29 | 189,75 | 185,25 | 186,13 | -1,43% | 2.167.850,00 |
| 30.07.2025 | 193,00 | 199,00 | 188,01 | 188,83 | 1,40% | 3.009.339,00 |
| 29.07.2025 | 183,60 | 186,84 | 182,92 | 186,23 | 0,90% | 2.203.866,00 |
| 28.07.2025 | 185,55 | 186,48 | 182,41 | 184,56 | -1,37% | 1.533.433,00 |
| 25.07.2025 | 183,88 | 187,66 | 182,59 | 187,12 | 1,75% | 1.943.827,00 |
| 24.07.2025 | 182,91 | 184,24 | 181,62 | 183,90 | 0,37% | 1.129.997,00 |
| 23.07.2025 | 182,00 | 185,41 | 181,80 | 183,23 | 0,85% | 1.782.160,00 |
| 22.07.2025 | 175,93 | 182,63 | 175,33 | 181,69 | 2,79% | 2.193.709,00 |
| 21.07.2025 | 174,18 | 181,28 | 174,18 | 176,75 | 3,19% | 3.328.571,00 |
| 18.07.2025 | 171,55 | 173,01 | 170,83 | 171,29 | 0,04% | 2.394.426,00 |
| 17.07.2025 | 166,00 | 171,70 | 165,62 | 171,23 | 4,24% | 2.096.546,00 |
| 16.07.2025 | 163,06 | 164,39 | 161,29 | 164,27 | 0,83% | 1.343.577,00 |
| 15.07.2025 | 164,34 | 166,11 | 162,53 | 162,91 | -1,21% | 1.659.674,00 |
| 14.07.2025 | 165,60 | 166,35 | 163,47 | 164,91 | 0,09% | 1.050.109,00 |
| 11.07.2025 | 163,85 | 165,37 | 162,59 | 164,76 | 0,07% | 1.080.801,00 |
| 10.07.2025 | 161,63 | 165,48 | 160,07 | 164,64 | 1,66% | 2.135.293,00 |
| 09.07.2025 | 169,25 | 169,45 | 161,50 | 161,95 | -4,70% | 3.522.780,00 |
| 08.07.2025 | 173,65 | 174,70 | 169,18 | 169,93 | -3,20% | 1.919.454,00 |
| 07.07.2025 | 176,76 | 176,85 | 174,45 | 175,55 | -0,52% | 1.548.856,00 |
| 03.07.2025 | 177,22 | 177,55 | 175,02 | 176,47 | -0,34% | 733.761,00 |
| 02.07.2025 | 175,52 | 177,89 | 174,41 | 177,08 | 0,72% | 1.071.529,00 |
| 01.07.2025 | 165,94 | 178,06 | 165,93 | 175,81 | 5,94% | 2.869.364,00 |
| 30.06.2025 | 166,56 | 167,50 | 164,80 | 165,95 | -0,62% | 2.050.486,00 |
| 27.06.2025 | 167,12 | 168,86 | 166,48 | 166,99 | -0,01% | 2.471.535,00 |
| 26.06.2025 | 168,15 | 168,94 | 166,13 | 167,00 | -0,32% | 1.974.658,00 |
| 25.06.2025 | 170,52 | 170,75 | 167,17 | 167,54 | -2,62% | 2.234.519,00 |
| 24.06.2025 | 172,47 | 173,15 | 170,60 | 172,05 | -0,62% | 1.697.564,00 |
| 23.06.2025 | 171,73 | 173,33 | 169,82 | 173,13 | 0,98% | 1.354.933,00 |
| 20.06.2025 | 170,00 | 173,83 | 170,00 | 171,45 | 1,02% | 4.188.794,00 |
| 18.06.2025 | 168,95 | 170,88 | 167,41 | 169,72 | 0,50% | 1.787.160,00 |
| 17.06.2025 | 169,77 | 171,35 | 168,49 | 168,87 | -0,90% | 1.262.533,00 |
| 16.06.2025 | 169,85 | 171,31 | 168,71 | 170,41 | 0,76% | 1.553.984,00 |
| 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 |