169,883$
-0,06%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 170,95 | 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 |
| 27.09.2024 | 191,62 | 193,77 | 191,24 | 193,36 | 1,49% | 1.112.352,00 |
| 26.09.2024 | 189,30 | 191,99 | 189,01 | 190,52 | -0,25% | 1.779.184,00 |
| 25.09.2024 | 194,75 | 195,00 | 190,58 | 191,00 | -1,21% | 1.075.984,00 |
| 24.09.2024 | 194,16 | 194,85 | 193,17 | 193,34 | -0,92% | 1.079.872,00 |
| 23.09.2024 | 195,18 | 197,12 | 193,11 | 195,14 | -0,15% | 1.052.296,00 |
| 20.09.2024 | 196,40 | 198,61 | 194,01 | 195,43 | -0,05% | 2.956.068,00 |
| 19.09.2024 | 197,54 | 198,34 | 195,14 | 195,52 | -1,07% | 1.141.052,00 |
| 18.09.2024 | 198,40 | 200,34 | 196,12 | 197,63 | -0,83% | 866.829,00 |
| 17.09.2024 | 200,72 | 202,29 | 199,11 | 199,28 | -0,76% | 801.181,00 |
| 16.09.2024 | 202,32 | 203,98 | 200,33 | 200,81 | -0,01% | 912.969,00 |
| 13.09.2024 | 198,25 | 201,08 | 198,22 | 200,83 | 1,19% | 721.744,00 |
| 12.09.2024 | 198,02 | 198,96 | 196,50 | 198,46 | -0,08% | 699.059,00 |
| 11.09.2024 | 202,89 | 202,93 | 197,43 | 198,62 | -2,08% | 774.440,00 |
| 10.09.2024 | 203,98 | 205,77 | 202,48 | 202,83 | -0,21% | 1.173.276,00 |
| 09.09.2024 | 199,59 | 203,44 | 198,00 | 203,25 | 1,73% | 1.370.811,00 |
| 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 |