173,000$
2,42%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 169,08 | 174,27 | 168,63 | 172,71 | 2,25% | 172.258,00 |
| 10.11.2025 | 169,91 | 169,91 | 164,02 | 168,91 | -1,00% | 2.228.703,00 |
| 07.11.2025 | 168,78 | 171,39 | 168,00 | 170,61 | 1,77% | 1.260.915,00 |
| 06.11.2025 | 169,16 | 170,30 | 167,29 | 167,64 | -1,32% | 1.611.577,00 |
| 05.11.2025 | 165,95 | 170,22 | 165,31 | 169,88 | 2,37% | 2.114.811,00 |
| 04.11.2025 | 162,54 | 166,88 | 161,67 | 165,95 | 2,24% | 2.082.359,00 |
| 03.11.2025 | 168,66 | 168,66 | 161,43 | 162,31 | -4,32% | 2.656.361,00 |
| 31.10.2025 | 171,49 | 171,71 | 166,41 | 169,63 | -0,89% | 2.501.092,00 |
| 30.10.2025 | 172,27 | 172,93 | 163,09 | 171,16 | -2,35% | 4.294.226,00 |
| 29.10.2025 | 179,17 | 179,17 | 173,50 | 175,28 | -2,76% | 3.127.934,00 |
| 28.10.2025 | 179,41 | 182,36 | 179,41 | 180,25 | -0,66% | 1.758.433,00 |
| 27.10.2025 | 179,95 | 181,50 | 178,94 | 181,45 | 1,15% | 1.334.719,00 |
| 24.10.2025 | 182,90 | 182,90 | 179,31 | 179,38 | -1,21% | 1.217.569,00 |
| 23.10.2025 | 184,45 | 184,76 | 180,90 | 181,58 | -1,42% | 1.138.211,00 |
| 22.10.2025 | 186,13 | 186,13 | 181,81 | 184,20 | -1,04% | 1.254.682,00 |
| 21.10.2025 | 187,30 | 187,52 | 185,31 | 186,13 | -0,04% | 903.646,00 |
| 20.10.2025 | 187,52 | 189,03 | 184,07 | 186,21 | -0,81% | 1.433.335,00 |
| 17.10.2025 | 188,17 | 188,44 | 184,89 | 187,74 | 0,50% | 3.175.428,00 |
| 16.10.2025 | 192,50 | 194,21 | 186,47 | 186,80 | -2,51% | 1.508.248,00 |
| 15.10.2025 | 189,26 | 191,63 | 188,79 | 191,60 | 1,15% | 1.551.155,00 |
| 14.10.2025 | 188,41 | 191,45 | 184,53 | 189,43 | 0,12% | 1.604.078,00 |
| 13.10.2025 | 188,70 | 189,67 | 186,62 | 189,20 | -1,53% | 1.577.290,00 |
| 10.10.2025 | 193,71 | 195,72 | 191,57 | 192,13 | -0,23% | 1.199.230,00 |
| 09.10.2025 | 195,41 | 195,92 | 191,10 | 192,58 | -1,52% | 1.163.225,00 |
| 08.10.2025 | 194,30 | 196,59 | 193,76 | 195,56 | 0,60% | 1.013.256,00 |
| 07.10.2025 | 195,63 | 197,12 | 193,32 | 194,39 | -0,40% | 1.415.444,00 |
| 06.10.2025 | 194,55 | 196,05 | 192,91 | 195,18 | 0,05% | 1.392.211,00 |
| 03.10.2025 | 189,22 | 195,30 | 189,22 | 195,09 | 3,21% | 146.950,00 |
| 02.10.2025 | 187,71 | 189,88 | 186,79 | 189,02 | 0,10% | 1.056.611,00 |
| 01.10.2025 | 187,12 | 189,39 | 184,45 | 188,83 | 0,95% | 1.273.660,00 |
| 30.09.2025 | 184,73 | 187,66 | 183,19 | 187,05 | 1,60% | 1.074.568,00 |
| 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 |