193,610$
0,49%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 192,34 | 194,10 | 192,19 | 193,53 | 0,45% | 1.502.740,00 |
| 25.07.2024 | 190,91 | 196,73 | 190,00 | 192,67 | 0,30% | 1.866.123,00 |
| 24.07.2024 | 190,28 | 192,99 | 189,35 | 192,10 | 1,14% | 1.852.420,00 |
| 23.07.2024 | 190,68 | 190,96 | 188,40 | 189,94 | -0,71% | 2.035.910,00 |
| 22.07.2024 | 191,00 | 191,82 | 189,24 | 191,29 | 0,07% | 1.675.097,00 |
| 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% | 1.562.603,00 |
| 17.07.2024 | 189,28 | 194,51 | 189,25 | 194,00 | 2,12% | 1.811.808,00 |
| 16.07.2024 | 189,00 | 190,00 | 187,14 | 189,97 | 0,56% | 1.002.426,00 |
| 15.07.2024 | 188,47 | 189,04 | 187,07 | 188,92 | -0,01% | 1.304.804,00 |
| 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% | 1.818.552,00 |
| 10.07.2024 | 182,50 | 185,77 | 182,13 | 185,68 | 1,60% | 1.361.916,00 |
| 09.07.2024 | 184,58 | 184,62 | 182,04 | 182,75 | -1,09% | 1.450.064,00 |
| 08.07.2024 | 184,69 | 185,74 | 184,15 | 184,76 | 0,33% | 1.190.824,00 |
| 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% | 1.623.089,00 |
| 01.07.2024 | 184,49 | 185,71 | 181,67 | 182,45 | -0,75% | 1.665.098,00 |
| 28.06.2024 | 183,51 | 185,46 | 182,71 | 183,83 | 0,08% | 5.542.376,00 |
| 27.06.2024 | 183,41 | 184,03 | 182,09 | 183,68 | 0,34% | 1.173.576,00 |
| 26.06.2024 | 184,00 | 185,25 | 182,78 | 183,05 | -1,54% | 1.198.276,00 |
| 25.06.2024 | 187,81 | 191,45 | 185,46 | 185,92 | -0,74% | 1.913.352,00 |
| 24.06.2024 | 182,93 | 188,29 | 182,89 | 187,30 | 2,86% | 1.854.136,00 |
| 21.06.2024 | 182,48 | 184,06 | 181,42 | 182,09 | 0,05% | 2.280.832,00 |
| 20.06.2024 | 182,74 | 184,45 | 181,49 | 182,00 | -0,40% | 1.682.188,00 |
| 18.06.2024 | 182,91 | 184,70 | 181,34 | 182,73 | -0,17% | 2.294.174,00 |
| 17.06.2024 | 186,00 | 186,27 | 182,33 | 183,05 | -2,10% | 1.642.647,00 |
| 14.06.2024 | 185,30 | 189,06 | 185,30 | 186,98 | 0,75% | 1.145.262,00 |
| 13.06.2024 | 187,39 | 187,70 | 185,50 | 185,59 | -0,87% | 1.080.539,00 |
| 12.06.2024 | 190,46 | 190,88 | 187,12 | 187,22 | -1,78% | 1.124.678,00 |
| 11.06.2024 | 190,26 | 191,13 | 187,85 | 190,61 | -0,27% | 1.269.646,00 |
| 10.06.2024 | 195,69 | 196,26 | 189,59 | 191,12 | -2,52% | 1.411.332,00 |
| 07.06.2024 | 196,50 | 198,64 | 195,85 | 196,06 | -0,64% | 715.656,00 |
| 06.06.2024 | 197,94 | 199,06 | 197,17 | 197,32 | -0,52% | 767.673,00 |
| 05.06.2024 | 199,72 | 200,32 | 195,67 | 198,36 | -0,85% | 846.610,00 |
| 04.06.2024 | 196,27 | 200,60 | 195,38 | 200,07 | 1,86% | 1.101.474,00 |
| 03.06.2024 | 197,59 | 198,86 | 188,81 | 196,42 | -0,71% | 1.082.555,00 |
| 31.05.2024 | 193,13 | 197,90 | 192,61 | 197,83 | 2,43% | 3.878.345,00 |
| 30.05.2024 | 193,71 | 194,46 | 192,45 | 193,13 | -0,22% | 1.477.334,00 |
| 29.05.2024 | 196,94 | 196,94 | 193,45 | 193,55 | -2,05% | 1.492.589,00 |
| 28.05.2024 | 196,15 | 198,37 | 195,26 | 197,61 | 0,31% | 2.257.128,00 |
| 24.05.2024 | 201,00 | 201,31 | 196,91 | 197,00 | -2,01% | 1.880.152,00 |
| 23.05.2024 | 204,54 | 204,88 | 200,91 | 201,04 | -2,20% | 1.198.812,00 |
| 22.05.2024 | 206,41 | 207,07 | 204,07 | 205,57 | -0,86% | 1.145.232,00 |
| 21.05.2024 | 208,61 | 209,65 | 206,49 | 207,35 | -0,36% | 1.052.351,00 |
| 20.05.2024 | 207,00 | 208,93 | 206,54 | 208,09 | 0,51% | 955.796,00 |
| 17.05.2024 | 209,40 | 209,41 | 206,40 | 207,04 | -0,54% | 1.180.793,00 |
| 16.05.2024 | 204,52 | 208,26 | 204,28 | 208,17 | 1,34% | 1.246.298,00 |
| 15.05.2024 | 208,99 | 209,31 | 205,30 | 205,41 | -1,67% | 1.470.498,00 |
| 14.05.2024 | 210,00 | 211,92 | 206,83 | 208,89 | -0,30% | 2.089.560,00 |
| 13.05.2024 | 205,66 | 210,23 | 205,63 | 209,51 | 2,31% | 2.282.891,00 |
| 10.05.2024 | 200,54 | 205,00 | 200,49 | 204,78 | 2,34% | 1.785.202,00 |
| 09.05.2024 | 200,40 | 200,40 | 198,89 | 200,09 | 0,07% | 1.470.625,00 |
| 08.05.2024 | 199,66 | 201,49 | 197,04 | 199,96 | 0,91% | 2.018.462,00 |
| 07.05.2024 | 197,93 | 199,82 | 196,35 | 198,16 | 0,85% | 2.026.799,00 |
| 06.05.2024 | 197,94 | 198,68 | 194,09 | 196,49 | -0,72% | 1.766.433,00 |
| 03.05.2024 | 196,00 | 199,06 | 191,61 | 197,92 | 1,04% | 3.396.043,00 |
| 02.05.2024 | 195,66 | 196,47 | 194,13 | 195,88 | 1,13% | 2.341.466,00 |
| 01.05.2024 | 192,33 | 195,02 | 191,19 | 193,70 | -0,11% | 1.793.952,00 |
| 30.04.2024 | 193,90 | 197,71 | 193,30 | 193,92 | 0,75% | 3.132.630,00 |
| 29.04.2024 | 187,21 | 192,60 | 186,83 | 192,47 | 3,39% | 2.960.036,00 |
| 26.04.2024 | 186,44 | 188,05 | 185,96 | 186,16 | -0,53% | 1.186.506,00 |
| 25.04.2024 | 188,80 | 189,21 | 185,82 | 187,15 | -0,53% | 1.316.287,00 |
| 24.04.2024 | 185,89 | 188,89 | 184,91 | 188,14 | 0,57% | 1.621.744,00 |
| 23.04.2024 | 185,83 | 188,23 | 185,83 | 187,08 | 0,40% | 1.281.797,00 |
| 22.04.2024 | 185,90 | 186,45 | 184,76 | 186,33 | 0,71% | 1.630.732,00 |
| 19.04.2024 | 185,00 | 185,62 | 182,84 | 185,02 | 0,09% | 1.740.253,00 |
| 18.04.2024 | 183,30 | 185,25 | 182,00 | 184,86 | 1,32% | 1.402.902,00 |
| 17.04.2024 | 184,28 | 184,41 | 180,44 | 182,45 | -0,47% | 1.735.851,00 |
| 16.04.2024 | 183,14 | 184,23 | 181,66 | 183,31 | 0,41% | 1.620.888,00 |
| 15.04.2024 | 185,19 | 186,02 | 182,18 | 182,57 | -1,74% | 2.005.441,00 |
| 12.04.2024 | 189,00 | 189,27 | 184,58 | 185,80 | -1,95% | 1.803.377,00 |
| 11.04.2024 | 192,37 | 192,90 | 188,53 | 189,50 | -1,32% | 1.299.704,00 |
| 10.04.2024 | 192,50 | 193,54 | 190,67 | 192,03 | -1,31% | 1.372.391,00 |
| 09.04.2024 | 194,57 | 194,89 | 191,79 | 194,58 | 0,20% | 1.350.660,00 |
| 08.04.2024 | 193,90 | 196,10 | 193,90 | 194,19 | 0,23% | 1.182.316,00 |
| 05.04.2024 | 195,50 | 196,87 | 192,24 | 193,74 | -1,13% | 1.407.489,00 |
| 04.04.2024 | 194,55 | 196,73 | 193,15 | 195,95 | 0,55% | 1.465.219,00 |
| 03.04.2024 | 200,00 | 200,30 | 194,79 | 194,87 | -2,83% | 2.094.011,00 |
| 02.04.2024 | 199,62 | 201,22 | 197,77 | 200,55 | 1,15% | 1.991.491,00 |
| 01.04.2024 | 196,58 | 198,94 | 194,65 | 198,27 | 1,94% | 1.564.503,00 |
| 28.03.2024 | 195,00 | 196,77 | 194,27 | 194,50 | 0,41% | 1.585.082,00 |
| 27.03.2024 | 191,94 | 194,50 | 191,92 | 193,71 | 1,47% | 1.442.815,00 |
| 26.03.2024 | 191,41 | 192,80 | 189,11 | 190,90 | -0,71% | 2.395.536,00 |
| 25.03.2024 | 197,90 | 198,33 | 191,64 | 192,26 | -2,89% | 1.755.549,00 |
| 22.03.2024 | 199,60 | 199,60 | 197,75 | 197,99 | -0,66% | 1.127.392,00 |
| 21.03.2024 | 197,47 | 200,66 | 196,95 | 199,31 | 0,65% | 2.330.265,00 |
| 20.03.2024 | 202,20 | 204,19 | 196,68 | 198,03 | -2,07% | 2.346.446,00 |
| 19.03.2024 | 197,95 | 202,48 | 197,95 | 202,22 | 2,62% | 2.512.289,00 |
| 18.03.2024 | 193,21 | 198,77 | 191,79 | 197,05 | 1,81% | 2.638.477,00 |
| 15.03.2024 | 194,44 | 198,63 | 193,54 | 193,54 | -0,78% | 12.184.826,00 |
| 14.03.2024 | 196,13 | 196,53 | 193,22 | 195,06 | -0,42% | 2.299.768,00 |
| 13.03.2024 | 197,37 | 199,27 | 195,82 | 195,89 | -0,30% | 2.254.288,00 |
| 12.03.2024 | 198,75 | 199,57 | 195,40 | 196,47 | -1,28% | 1.957.489,00 |
| 11.03.2024 | 195,70 | 199,30 | 195,70 | 199,02 | 2,29% | 2.116.594,00 |
| 08.03.2024 | 192,33 | 195,49 | 192,14 | 194,56 | 1,06% | 1.968.926,00 |
| 07.03.2024 | 193,08 | 193,99 | 191,15 | 192,52 | -0,16% | 2.088.977,00 |
| 06.03.2024 | 194,82 | 196,84 | 191,05 | 192,83 | 2,81% | 2.810.593,00 |
| 05.03.2024 | 184,25 | 188,00 | 184,25 | 187,56 | 1,93% | 1.866.648,00 |