186,780$
1,45%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 184,22 | 186,78 | 183,15 | 186,78 | 1,45% | 42.289,00 |
| 29.09.2025 | 188,60 | 188,60 | 183,27 | 184,11 | -2,13% | 1.329.302,00 |
| 26.09.2025 | 185,12 | 188,42 | 185,00 | 188,11 | 1,54% | 1.043.252,00 |
| 25.09.2025 | 191,66 | 192,34 | 185,11 | 185,26 | -2,95% | 1.346.334,00 |
| 24.09.2025 | 190,88 | 192,08 | 190,10 | 190,89 | 0,08% | 1.134.609,00 |
| 23.09.2025 | 191,79 | 192,91 | 189,82 | 190,74 | -0,83% | 1.234.893,00 |
| 22.09.2025 | 190,09 | 193,46 | 188,32 | 192,34 | 1,14% | 1.526.107,00 |
| 19.09.2025 | 189,22 | 190,69 | 187,86 | 190,18 | 0,58% | 3.209.101,00 |
| 18.09.2025 | 189,13 | 190,50 | 187,58 | 189,08 | -1,05% | 1.862.985,00 |
| 17.09.2025 | 193,00 | 194,91 | 189,95 | 191,09 | -1,22% | 1.188.843,00 |
| 16.09.2025 | 192,48 | 195,35 | 188,71 | 193,45 | 4,25% | 2.813.860,00 |
| 15.09.2025 | 186,31 | 186,93 | 184,26 | 185,56 | 0,30% | 939.532,00 |
| 12.09.2025 | 184,63 | 185,62 | 183,45 | 185,01 | -0,29% | 871.568,00 |
| 11.09.2025 | 186,21 | 187,75 | 185,44 | 185,55 | -0,03% | 915.985,00 |
| 10.09.2025 | 186,63 | 187,36 | 182,99 | 185,60 | -1,11% | 1.336.451,00 |
| 09.09.2025 | 187,74 | 188,85 | 187,20 | 187,69 | 0,09% | 925.061,00 |
| 08.09.2025 | 184,62 | 188,39 | 184,03 | 187,53 | 1,11% | 1.466.263,00 |
| 05.09.2025 | 185,59 | 190,21 | 185,12 | 185,48 | 0,10% | 1.330.068,00 |
| 04.09.2025 | 184,90 | 186,20 | 184,00 | 185,30 | 0,33% | 732.348,00 |
| 03.09.2025 | 185,48 | 186,45 | 182,79 | 184,69 | -0,59% | 1.109.350,00 |
| 02.09.2025 | 183,62 | 186,04 | 183,62 | 185,78 | 1,10% | 1.189.746,00 |
| 29.08.2025 | 180,16 | 184,22 | 179,98 | 183,75 | 2,09% | 1.108.719,00 |
| 28.08.2025 | 180,77 | 181,13 | 177,74 | 179,99 | -0,92% | 1.182.369,00 |
| 27.08.2025 | 182,95 | 183,68 | 181,20 | 181,66 | -0,95% | 882.050,00 |
| 26.08.2025 | 180,29 | 183,57 | 179,73 | 183,40 | 1,51% | 1.325.179,00 |
| 25.08.2025 | 180,88 | 181,84 | 178,96 | 180,68 | -0,41% | 1.107.507,00 |
| 22.08.2025 | 180,27 | 181,99 | 179,40 | 181,43 | 1,15% | 1.110.311,00 |
| 21.08.2025 | 180,15 | 180,36 | 178,43 | 179,36 | -1,23% | 1.067.388,00 |
| 20.08.2025 | 181,95 | 185,00 | 181,12 | 181,59 | 0,45% | 1.287.103,00 |
| 19.08.2025 | 179,09 | 182,25 | 179,03 | 180,77 | 1,33% | 1.496.214,00 |
| 18.08.2025 | 178,71 | 179,37 | 177,29 | 178,40 | 0,23% | 1.117.917,00 |
| 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% | 1.284.337,00 |
| 13.08.2025 | 175,75 | 180,77 | 175,50 | 180,06 | 2,03% | 1.209.217,00 |
| 12.08.2025 | 175,25 | 177,89 | 174,83 | 176,47 | 0,60% | 1.438.497,00 |
| 11.08.2025 | 184,64 | 184,64 | 173,97 | 175,42 | -4,80% | 3.184.837,00 |
| 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% | 1.975.834,00 |
| 06.08.2025 | 188,98 | 189,82 | 186,22 | 188,59 | -0,19% | 1.055.884,00 |
| 05.08.2025 | 190,36 | 192,67 | 188,88 | 188,94 | -0,77% | 1.108.550,00 |
| 04.08.2025 | 188,36 | 191,07 | 187,81 | 190,41 | 0,74% | 1.343.770,00 |
| 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% | 2.167.647,00 |
| 30.07.2025 | 193,00 | 199,00 | 188,01 | 188,83 | 1,40% | 3.003.852,00 |
| 29.07.2025 | 183,60 | 186,84 | 182,92 | 186,23 | 0,90% | 2.179.634,00 |
| 28.07.2025 | 185,55 | 186,48 | 182,41 | 184,56 | -1,37% | 1.532.006,00 |
| 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% | 1.129.248,00 |
| 23.07.2025 | 182,00 | 185,41 | 181,80 | 183,23 | 0,85% | 1.781.018,00 |
| 22.07.2025 | 175,93 | 182,63 | 175,33 | 181,69 | 2,79% | 2.192.681,00 |
| 21.07.2025 | 174,18 | 181,28 | 174,18 | 176,75 | 3,19% | 3.326.566,00 |
| 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% | 2.095.821,00 |
| 16.07.2025 | 163,06 | 164,39 | 161,29 | 164,27 | 0,83% | 1.339.818,00 |
| 15.07.2025 | 164,34 | 166,11 | 162,53 | 162,91 | -1,21% | 1.658.222,00 |
| 14.07.2025 | 165,60 | 166,35 | 163,47 | 164,91 | 0,09% | 1.048.561,00 |
| 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% | 2.128.669,00 |
| 09.07.2025 | 169,25 | 169,45 | 161,50 | 161,95 | -4,70% | 3.514.961,00 |
| 08.07.2025 | 173,65 | 174,70 | 169,18 | 169,93 | -3,20% | 1.918.336,00 |
| 07.07.2025 | 176,76 | 176,85 | 174,45 | 175,55 | -0,52% | 1.541.166,00 |
| 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% | 1.069.727,00 |
| 01.07.2025 | 165,94 | 178,06 | 165,93 | 175,81 | 5,94% | 2.865.807,00 |
| 30.06.2025 | 166,56 | 167,50 | 164,80 | 165,95 | -0,62% | 2.048.799,00 |
| 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% | 2.226.728,00 |
| 24.06.2025 | 172,47 | 173,15 | 170,60 | 172,05 | -0,62% | 1.681.128,00 |
| 23.06.2025 | 171,73 | 173,33 | 169,82 | 173,13 | 0,98% | 1.337.820,00 |
| 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% | 1.262.081,00 |
| 16.06.2025 | 169,85 | 171,31 | 168,71 | 170,41 | 0,76% | 1.553.387,00 |
| 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% | 2.224.690,00 |
| 11.06.2025 | 168,51 | 169,25 | 167,63 | 168,05 | -0,29% | 1.021.481,00 |
| 10.06.2025 | 166,75 | 169,75 | 166,34 | 168,54 | 0,98% | 1.365.675,00 |
| 09.06.2025 | 161,73 | 167,45 | 161,39 | 166,91 | 3,19% | 1.673.105,00 |
| 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% | 1.401.280,00 |
| 04.06.2025 | 163,18 | 163,62 | 161,22 | 161,48 | -0,98% | 1.112.759,00 |
| 03.06.2025 | 161,09 | 163,17 | 158,67 | 163,08 | 1,01% | 1.052.855,00 |
| 02.06.2025 | 159,50 | 161,51 | 157,77 | 161,45 | 0,47% | 1.063.133,00 |
| 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% | 2.387.761,00 |
| 28.05.2025 | 157,60 | 159,00 | 155,67 | 155,90 | -1,47% | 1.248.035,00 |
| 27.05.2025 | 155,86 | 159,79 | 155,68 | 158,23 | 1,85% | 2.735.738,00 |
| 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% | 2.865.468,00 |
| 21.05.2025 | 155,86 | 156,00 | 151,18 | 151,29 | -2,83% | 1.812.044,00 |
| 20.05.2025 | 156,72 | 157,91 | 155,55 | 155,70 | -0,54% | 1.678.861,00 |
| 19.05.2025 | 158,38 | 158,81 | 156,25 | 156,55 | -1,22% | 1.784.669,00 |
| 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% | 1.230.505,00 |
| 14.05.2025 | 163,66 | 163,66 | 160,83 | 161,72 | -0,97% | 1.461.062,00 |
| 13.05.2025 | 166,80 | 167,63 | 161,23 | 163,30 | -2,55% | 2.191.794,00 |
| 12.05.2025 | 171,09 | 171,45 | 166,39 | 167,58 | -1,94% | 2.300.309,00 |
| 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% | 1.749.443,00 |