180,280$
-0,57%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 181,32 | 183,96 | 179,08 | 179,08 | -1,24% | 102.698,00 |
| 27.08.2026 | 181,94 | 183,13 | 180,07 | 181,32 | -2,17% | 998.288,00 |
| 26.08.2026 | 186,76 | 187,59 | 185,29 | 185,35 | -0,98% | 726.278,00 |
| 25.08.2026 | 188,13 | 188,91 | 186,01 | 187,18 | -1,45% | 932.229,00 |
| 24.08.2026 | 187,98 | 190,25 | 187,00 | 189,94 | 1,87% | 1.071.973,00 |
| 21.08.2026 | 187,62 | 188,73 | 185,46 | 186,46 | -0,98% | 927.451,00 |
| 20.08.2026 | 187,00 | 190,46 | 186,79 | 188,31 | -0,25% | 1.053.955,00 |
| 19.08.2026 | 184,65 | 189,83 | 184,54 | 188,79 | 2,91% | 1.252.175,00 |
| 18.08.2026 | 183,00 | 184,15 | 181,18 | 183,45 | 1,32% | 960.057,00 |
| 17.08.2026 | 182,40 | 184,12 | 180,16 | 181,06 | -1,72% | 1.047.130,00 |
| 14.08.2026 | 184,93 | 185,95 | 183,56 | 184,22 | -1,02% | 933.229,00 |
| 13.08.2026 | 185,09 | 186,69 | 184,94 | 186,12 | 1,03% | 1.075.104,00 |
| 12.08.2026 | 180,57 | 184,46 | 179,20 | 184,23 | 1,24% | 964.995,00 |
| 11.08.2026 | 181,00 | 183,32 | 180,72 | 181,98 | -0,42% | 1.592.067,00 |
| 10.08.2026 | 181,07 | 182,88 | 180,21 | 182,75 | 0,22% | 1.367.578,00 |
| 07.08.2026 | 182,21 | 184,09 | 181,50 | 182,35 | -0,37% | 1.039.898,00 |
| 06.08.2026 | 180,78 | 183,08 | 179,38 | 183,02 | 1,92% | 1.346.350,00 |
| 05.08.2026 | 180,00 | 180,08 | 177,81 | 179,58 | 0,30% | 1.252.541,00 |
| 04.08.2026 | 177,32 | 179,17 | 173,59 | 179,04 | 0,77% | 1.653.316,00 |
| 03.08.2026 | 177,06 | 180,62 | 175,88 | 177,67 | 1,50% | 1.545.521,00 |
| 31.07.2026 | 176,19 | 177,37 | 173,91 | 175,05 | -1,23% | 2.174.156,00 |
| 30.07.2026 | 182,25 | 183,88 | 177,01 | 177,23 | -3,63% | 1.977.755,00 |
| 29.07.2026 | 183,25 | 188,37 | 182,60 | 183,91 | 0,28% | 2.475.311,00 |
| 28.07.2026 | 183,20 | 185,90 | 180,86 | 183,39 | 1,78% | 1.970.543,00 |
| 27.07.2026 | 175,28 | 180,58 | 175,28 | 180,19 | 3,38% | 1.973.351,00 |
| 24.07.2026 | 172,99 | 175,56 | 172,12 | 174,30 | 1,25% | 1.954.802,00 |
| 23.07.2026 | 170,00 | 172,46 | 169,25 | 172,14 | -0,11% | 2.113.027,00 |
| 22.07.2026 | 171,15 | 172,75 | 170,59 | 172,33 | 1,00% | 1.063.382,00 |
| 21.07.2026 | 169,54 | 172,13 | 169,50 | 170,63 | -0,62% | 1.112.428,00 |
| 20.07.2026 | 170,00 | 172,83 | 168,75 | 171,70 | 0,16% | 2.028.295,00 |
| 17.07.2026 | 177,30 | 177,66 | 170,88 | 171,42 | -1,89% | 1.097.418,00 |
| 16.07.2026 | 171,35 | 176,52 | 170,98 | 174,72 | 2,61% | 1.359.475,00 |
| 15.07.2026 | 170,20 | 172,77 | 169,49 | 170,27 | -0,69% | 1.251.768,00 |
| 14.07.2026 | 174,50 | 175,26 | 169,93 | 171,46 | -2,16% | 1.364.051,00 |
| 13.07.2026 | 172,45 | 177,64 | 171,88 | 175,24 | 0,91% | 1.946.570,00 |
| 10.07.2026 | 172,08 | 174,30 | 171,21 | 173,66 | 1,17% | 2.420.716,00 |
| 09.07.2026 | 173,09 | 174,03 | 170,85 | 171,65 | -1,58% | 2.609.477,00 |
| 08.07.2026 | 176,50 | 177,21 | 173,54 | 174,41 | -0,88% | 1.659.147,00 |
| 07.07.2026 | 180,37 | 182,11 | 175,42 | 175,95 | -0,88% | 1.919.388,00 |
| 06.07.2026 | 182,11 | 183,38 | 176,67 | 177,51 | -2,54% | 2.437.391,00 |
| 02.07.2026 | 180,37 | 183,24 | 179,03 | 182,14 | 1,94% | 2.372.198,00 |
| 01.07.2026 | 175,22 | 180,95 | 175,22 | 178,67 | 1,84% | 2.523.342,00 |
| 30.06.2026 | 178,76 | 179,40 | 174,91 | 175,45 | -3,38% | 2.191.545,00 |
| 29.06.2026 | 179,95 | 181,67 | 178,82 | 181,58 | 1,38% | 1.327.889,00 |
| 26.06.2026 | 177,62 | 179,74 | 176,66 | 179,11 | 1,38% | 2.029.422,00 |
| 25.06.2026 | 182,99 | 182,99 | 176,63 | 176,68 | -3,47% | 2.054.246,00 |
| 24.06.2026 | 180,52 | 183,56 | 180,00 | 183,04 | 2,10% | 2.449.429,00 |
| 23.06.2026 | 174,68 | 179,41 | 173,41 | 179,27 | 4,90% | 2.564.178,00 |
| 22.06.2026 | 171,00 | 173,70 | 167,77 | 170,89 | -1,01% | 3.287.400,00 |
| 18.06.2026 | 173,43 | 174,41 | 171,10 | 172,63 | -1,53% | 4.124.179,00 |
| 17.06.2026 | 181,00 | 183,15 | 172,46 | 175,31 | -3,95% | 3.821.630,00 |
| 16.06.2026 | 181,63 | 184,47 | 181,10 | 182,52 | 0,78% | 2.888.383,00 |
| 15.06.2026 | 182,32 | 182,32 | 178,04 | 181,11 | -0,30% | 2.983.369,00 |
| 12.06.2026 | 182,36 | 183,70 | 180,91 | 181,66 | 0,45% | 1.486.200,00 |
| 11.06.2026 | 176,15 | 181,85 | 175,96 | 180,84 | 2,40% | 2.210.160,00 |
| 10.06.2026 | 175,65 | 178,38 | 173,88 | 176,61 | 0,44% | 1.949.033,00 |
| 09.06.2026 | 176,51 | 177,30 | 173,75 | 175,84 | -0,03% | 2.182.671,00 |
| 08.06.2026 | 183,39 | 183,39 | 175,58 | 175,90 | -4,70% | 2.601.411,00 |
| 05.06.2026 | 184,49 | 187,43 | 183,36 | 184,58 | 1,02% | 1.618.534,00 |
| 04.06.2026 | 185,70 | 186,26 | 180,07 | 182,71 | -0,27% | 1.443.365,00 |
| 03.06.2026 | 184,19 | 188,13 | 182,30 | 183,20 | -0,48% | 1.469.848,00 |
| 02.06.2026 | 186,86 | 187,17 | 182,00 | 184,09 | -1,24% | 1.277.225,00 |
| 01.06.2026 | 192,30 | 193,00 | 183,54 | 186,40 | -3,93% | 1.861.934,00 |
| 29.05.2026 | 195,33 | 196,33 | 193,01 | 194,03 | -1,53% | 2.836.872,00 |
| 28.05.2026 | 197,22 | 198,44 | 195,72 | 197,04 | -0,39% | 1.355.462,00 |
| 27.05.2026 | 195,27 | 200,00 | 194,28 | 197,82 | 3,51% | 1.949.619,00 |
| 26.05.2026 | 196,00 | 196,08 | 190,20 | 191,12 | -1,88% | 2.082.545,00 |
| 22.05.2026 | 190,56 | 195,07 | 190,51 | 194,78 | 2,31% | 1.621.035,00 |
| 21.05.2026 | 188,58 | 192,77 | 186,75 | 190,39 | -0,24% | 1.569.302,00 |
| 20.05.2026 | 191,68 | 192,12 | 188,00 | 190,84 | -1,02% | 1.523.083,00 |
| 19.05.2026 | 191,13 | 195,91 | 189,80 | 192,80 | 0,56% | 2.024.089,00 |
| 18.05.2026 | 186,25 | 191,87 | 186,25 | 191,73 | 2,54% | 1.671.694,00 |
| 15.05.2026 | 190,38 | 190,65 | 186,18 | 186,98 | -1,75% | 1.599.552,00 |
| 14.05.2026 | 196,49 | 196,58 | 189,83 | 190,32 | -2,73% | 1.591.895,00 |
| 13.05.2026 | 191,41 | 196,58 | 190,35 | 195,67 | 1,96% | 3.218.052,00 |
| 12.05.2026 | 190,45 | 192,63 | 188,55 | 191,91 | 1,42% | 1.829.753,00 |
| 11.05.2026 | 185,76 | 189,69 | 183,69 | 189,23 | 1,77% | 2.224.825,00 |
| 08.05.2026 | 187,00 | 187,77 | 184,76 | 185,94 | -0,60% | 1.587.775,00 |
| 07.05.2026 | 185,46 | 187,35 | 182,84 | 187,06 | 0,35% | 1.779.620,00 |
| 06.05.2026 | 185,35 | 187,55 | 184,13 | 186,41 | 0,81% | 2.379.621,00 |
| 05.05.2026 | 181,67 | 186,39 | 181,64 | 184,91 | 1,59% | 1.628.952,00 |
| 04.05.2026 | 181,54 | 183,00 | 180,40 | 182,01 | -0,18% | 1.714.427,00 |
| 01.05.2026 | 186,59 | 188,08 | 180,18 | 182,34 | -1,83% | 1.794.126,00 |
| 30.04.2026 | 187,22 | 189,43 | 181,45 | 185,74 | -1,81% | 3.179.743,00 |
| 29.04.2026 | 188,57 | 190,09 | 187,03 | 189,16 | 0,66% | 2.445.585,00 |
| 28.04.2026 | 188,43 | 189,80 | 186,59 | 187,92 | 0,77% | 1.750.354,00 |
| 27.04.2026 | 191,56 | 192,81 | 186,15 | 186,49 | -2,61% | 2.413.303,00 |
| 24.04.2026 | 191,63 | 193,07 | 190,08 | 191,48 | -0,32% | 1.607.716,00 |
| 23.04.2026 | 189,68 | 193,50 | 189,62 | 192,10 | 1,83% | 1.637.687,00 |
| 22.04.2026 | 188,55 | 189,96 | 187,76 | 188,65 | -0,03% | 1.419.883,00 |
| 21.04.2026 | 191,84 | 191,95 | 188,22 | 188,71 | -1,43% | 1.258.292,00 |
| 20.04.2026 | 194,10 | 195,68 | 191,06 | 191,45 | -0,61% | 2.074.238,00 |
| 17.04.2026 | 190,17 | 194,91 | 189,65 | 192,63 | 0,66% | 3.200.920,00 |
| 16.04.2026 | 192,00 | 193,29 | 190,72 | 191,36 | -0,28% | 1.730.540,00 |
| 15.04.2026 | 196,67 | 197,53 | 191,74 | 191,89 | -2,93% | 2.130.374,00 |
| 14.04.2026 | 196,12 | 200,39 | 193,93 | 197,68 | 0,04% | 2.343.735,00 |
| 13.04.2026 | 200,24 | 201,37 | 196,85 | 197,61 | -2,32% | 2.357.526,00 |
| 10.04.2026 | 210,79 | 211,09 | 202,19 | 202,31 | -4,05% | 1.885.525,00 |
| 09.04.2026 | 207,60 | 210,92 | 207,00 | 210,84 | 0,89% | 1.485.463,00 |
| 08.04.2026 | 207,32 | 209,02 | 206,27 | 208,99 | 0,97% | 1.283.640,00 |