190,573$
-0,29%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.437.302,00 |
| 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% | 776.121,00 |
| 05.06.2024 | 199,72 | 200,32 | 195,67 | 198,36 | -0,85% | 857.185,00 |
| 04.06.2024 | 196,27 | 200,60 | 195,38 | 200,07 | 1,86% | 1.486.726,00 |
| 03.06.2024 | 197,59 | 198,86 | 188,81 | 196,42 | -0,71% | 1.107.983,00 |
| 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% | 1.496.445,00 |
| 29.05.2024 | 196,94 | 196,94 | 193,45 | 193,55 | -2,05% | 1.492.747,00 |
| 28.05.2024 | 196,15 | 198,37 | 195,26 | 197,61 | 0,31% | 2.257.961,00 |
| 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% | 1.199.935,00 |
| 22.05.2024 | 206,41 | 207,07 | 204,07 | 205,57 | -0,86% | 1.148.246,00 |
| 21.05.2024 | 208,61 | 209,65 | 206,49 | 207,35 | -0,36% | 1.137.286,00 |
| 20.05.2024 | 207,00 | 208,93 | 206,54 | 208,09 | 0,51% | 1.307.077,00 |
| 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% | 1.299.816,00 |
| 15.05.2024 | 208,99 | 209,31 | 205,30 | 205,41 | -1,67% | 1.470.839,00 |
| 14.05.2024 | 210,00 | 211,92 | 206,83 | 208,89 | -0,30% | 2.094.647,00 |
| 13.05.2024 | 205,66 | 210,23 | 205,63 | 209,51 | 2,31% | 2.284.614,00 |
| 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% | 1.471.064,00 |
| 08.05.2024 | 199,66 | 201,49 | 197,04 | 199,96 | 0,91% | 2.027.424,00 |
| 07.05.2024 | 197,93 | 199,82 | 196,35 | 198,16 | 0,85% | 2.047.329,00 |
| 06.05.2024 | 197,94 | 198,68 | 194,09 | 196,49 | -0,72% | 1.775.113,00 |
| 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% | 2.347.637,00 |
| 01.05.2024 | 192,33 | 195,02 | 191,19 | 193,70 | -0,11% | 1.794.091,00 |
| 30.04.2024 | 193,90 | 197,71 | 193,30 | 193,92 | 0,75% | 3.133.786,00 |
| 29.04.2024 | 187,21 | 192,60 | 186,83 | 192,47 | 3,39% | 2.961.417,00 |
| 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% | 1.316.497,00 |
| 24.04.2024 | 185,89 | 188,89 | 184,91 | 188,14 | 0,57% | 1.629.940,00 |
| 23.04.2024 | 185,83 | 188,23 | 185,83 | 187,08 | 0,40% | 1.288.160,00 |
| 22.04.2024 | 185,90 | 186,45 | 184,76 | 186,33 | 0,71% | 1.631.734,00 |
| 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% | 1.415.659,00 |
| 17.04.2024 | 184,28 | 184,41 | 180,44 | 182,45 | -0,47% | 1.736.097,00 |
| 16.04.2024 | 183,14 | 184,23 | 181,66 | 183,31 | 0,41% | 1.621.097,00 |
| 15.04.2024 | 185,19 | 186,02 | 182,18 | 182,57 | -1,74% | 2.005.707,00 |
| 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% | 1.301.378,00 |
| 10.04.2024 | 192,50 | 193,54 | 190,67 | 192,03 | -1,31% | 1.373.592,00 |
| 09.04.2024 | 194,57 | 194,89 | 191,79 | 194,58 | 0,20% | 1.352.014,00 |
| 08.04.2024 | 193,90 | 196,10 | 193,90 | 194,19 | 0,23% | 1.182.390,00 |
| 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% | 1.466.032,00 |
| 03.04.2024 | 200,00 | 200,30 | 194,79 | 194,87 | -2,83% | 2.095.509,00 |
| 02.04.2024 | 199,62 | 201,22 | 197,77 | 200,55 | 1,15% | 1.993.662,00 |
| 01.04.2024 | 196,58 | 198,94 | 194,65 | 198,27 | 1,94% | 1.573.814,00 |
| 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% | 1.446.089,00 |
| 26.03.2024 | 191,41 | 192,80 | 189,11 | 190,90 | -0,71% | 2.396.827,00 |
| 25.03.2024 | 197,90 | 198,33 | 191,64 | 192,26 | -2,89% | 1.766.175,00 |
| 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% | 2.331.360,00 |
| 20.03.2024 | 202,20 | 204,19 | 196,68 | 198,03 | -2,07% | 2.347.536,00 |
| 19.03.2024 | 197,95 | 202,48 | 197,95 | 202,22 | 2,62% | 2.514.569,00 |
| 18.03.2024 | 193,21 | 198,77 | 191,79 | 197,05 | 1,81% | 2.687.962,00 |
| 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% | 2.304.726,00 |
| 13.03.2024 | 197,37 | 199,27 | 195,82 | 195,89 | -0,30% | 2.254.376,00 |
| 12.03.2024 | 198,75 | 199,57 | 195,40 | 196,47 | -1,28% | 1.957.880,00 |
| 11.03.2024 | 195,70 | 199,30 | 195,70 | 199,02 | 2,29% | 2.152.672,00 |
| 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% | 2.179.226,00 |
| 06.03.2024 | 194,82 | 196,84 | 191,05 | 192,83 | 2,81% | 2.928.413,00 |
| 05.03.2024 | 184,25 | 188,00 | 184,25 | 187,56 | 1,93% | 1.986.317,00 |
| 04.03.2024 | 186,77 | 186,77 | 181,16 | 184,00 | -2,15% | 2.729.569,00 |
| 01.03.2024 | 187,86 | 188,55 | 185,84 | 188,05 | 0,07% | 1.284.073,00 |
| 29.02.2024 | 186,68 | 188,53 | 185,50 | 187,92 | 0,92% | 2.160.429,00 |
| 28.02.2024 | 187,32 | 187,87 | 184,50 | 186,21 | -0,51% | 1.329.039,00 |
| 27.02.2024 | 188,13 | 189,39 | 187,07 | 187,17 | -0,76% | 1.904.969,00 |
| 26.02.2024 | 193,95 | 194,68 | 188,60 | 188,61 | -2,69% | 2.032.906,00 |
| 23.02.2024 | 193,06 | 195,32 | 192,44 | 193,83 | 0,15% | 1.678.974,00 |
| 22.02.2024 | 191,56 | 193,79 | 187,99 | 193,54 | 0,55% | 1.570.551,00 |
| 21.02.2024 | 194,80 | 195,33 | 191,80 | 192,49 | -0,56% | 1.244.072,00 |
| 20.02.2024 | 192,36 | 195,11 | 192,24 | 193,57 | 1,26% | 1.811.582,00 |
| 16.02.2024 | 191,25 | 193,26 | 189,53 | 191,16 | -0,74% | 1.595.258,00 |
| 15.02.2024 | 192,17 | 194,85 | 192,17 | 192,58 | 0,70% | 1.270.879,00 |
| 14.02.2024 | 193,26 | 195,01 | 190,41 | 191,25 | -1,84% | 1.610.564,00 |
| 13.02.2024 | 193,52 | 197,43 | 193,52 | 194,84 | 0,58% | 1.977.538,00 |
| 12.02.2024 | 190,00 | 194,62 | 189,60 | 193,72 | -0,89% | 3.132.270,00 |
| 09.02.2024 | 201,25 | 201,80 | 194,67 | 195,45 | -3,39% | 3.118.468,00 |
| 08.02.2024 | 192,20 | 209,68 | 189,57 | 202,31 | 4,14% | 4.712.438,00 |
| 07.02.2024 | 195,40 | 196,40 | 193,77 | 194,26 | -0,27% | 1.959.314,00 |
| 06.02.2024 | 196,41 | 196,60 | 193,61 | 194,78 | -0,82% | 1.602.247,00 |
| 05.02.2024 | 196,79 | 199,56 | 196,27 | 196,39 | -0,64% | 1.911.203,00 |
| 02.02.2024 | 198,54 | 199,21 | 196,79 | 197,66 | -0,39% | 1.761.525,00 |
| 01.02.2024 | 192,78 | 198,53 | 190,89 | 198,43 | 2,53% | 1.776.505,00 |
| 31.01.2024 | 197,00 | 197,21 | 193,38 | 193,54 | -1,95% | 2.147.811,00 |
| 30.01.2024 | 192,99 | 197,59 | 192,61 | 197,38 | 2,38% | 2.355.570,00 |
| 29.01.2024 | 193,29 | 194,63 | 191,13 | 192,79 | 1,36% | 1.678.995,00 |
| 26.01.2024 | 189,61 | 191,42 | 189,61 | 190,21 | 0,45% | 1.111.072,00 |
| 25.01.2024 | 188,84 | 190,41 | 187,33 | 189,36 | 0,03% | 1.401.299,00 |
| 24.01.2024 | 191,43 | 191,43 | 189,25 | 189,31 | -1,42% | 1.404.102,00 |
| 23.01.2024 | 188,97 | 192,57 | 188,80 | 192,03 | 2,00% | 1.315.004,00 |
| 22.01.2024 | 190,27 | 190,27 | 187,75 | 188,26 | -1,16% | 1.143.076,00 |
| 19.01.2024 | 191,58 | 191,85 | 188,60 | 190,46 | -0,53% | 1.286.196,00 |