187,160$
-0,52%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.621.744,00 |
| 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 |
| 04.03.2024 | 186,77 | 186,77 | 181,16 | 184,00 | -2,15% | 2.715.089,00 |
| 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% | 2.158.022,00 |
| 28.02.2024 | 187,32 | 187,87 | 184,50 | 186,21 | -0,51% | 1.317.746,00 |
| 27.02.2024 | 188,13 | 189,39 | 187,07 | 187,17 | -0,76% | 1.771.516,00 |
| 26.02.2024 | 193,95 | 194,68 | 188,60 | 188,61 | -2,69% | 2.010.024,00 |
| 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% | 1.549.378,00 |
| 21.02.2024 | 194,80 | 195,33 | 191,80 | 192,49 | -0,56% | 1.061.507,00 |
| 20.02.2024 | 192,36 | 195,11 | 192,24 | 193,57 | 1,26% | 1.673.143,00 |
| 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% | 1.270.666,00 |
| 14.02.2024 | 193,26 | 195,01 | 190,41 | 191,25 | -1,84% | 1.609.082,00 |
| 13.02.2024 | 193,52 | 197,43 | 193,52 | 194,84 | 0,58% | 1.975.466,00 |
| 12.02.2024 | 190,00 | 194,62 | 189,60 | 193,72 | -0,89% | 3.011.335,00 |
| 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% | 4.709.446,00 |
| 07.02.2024 | 195,40 | 196,40 | 193,77 | 194,26 | -0,27% | 1.933.321,00 |
| 06.02.2024 | 196,41 | 196,60 | 193,61 | 194,78 | -0,82% | 1.594.186,00 |
| 05.02.2024 | 196,79 | 199,56 | 196,27 | 196,39 | -0,64% | 1.901.417,00 |
| 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% | 1.774.655,00 |
| 31.01.2024 | 197,00 | 197,21 | 193,38 | 193,54 | -1,95% | 2.101.237,00 |
| 30.01.2024 | 192,99 | 197,59 | 192,61 | 197,38 | 2,38% | 2.301.352,00 |
| 29.01.2024 | 193,29 | 194,63 | 191,13 | 192,79 | 1,36% | 1.677.869,00 |
| 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% | 1.317.768,00 |
| 24.01.2024 | 191,43 | 191,43 | 189,25 | 189,31 | -1,42% | 1.383.251,00 |
| 23.01.2024 | 188,97 | 192,57 | 188,80 | 192,03 | 2,00% | 1.314.659,00 |
| 22.01.2024 | 190,27 | 190,27 | 187,75 | 188,26 | -1,16% | 1.142.759,00 |
| 19.01.2024 | 191,58 | 191,85 | 188,60 | 190,46 | -0,53% | 1.286.196,00 |
| 18.01.2024 | 191,38 | 191,62 | 188,24 | 191,47 | -0,04% | 1.814.408,00 |
| 17.01.2024 | 191,16 | 193,48 | 190,76 | 191,54 | 0,01% | 1.426.583,00 |
| 16.01.2024 | 191,16 | 193,67 | 190,44 | 191,53 | 0,47% | 1.616.995,00 |
| 12.01.2024 | 193,13 | 194,71 | 190,20 | 190,64 | 0,12% | 1.629.897,00 |
| 11.01.2024 | 189,12 | 190,66 | 187,50 | 190,41 | 0,41% | 1.282.080,00 |
| 10.01.2024 | 193,25 | 194,58 | 189,55 | 189,64 | -1,79% | 1.598.889,00 |
| 09.01.2024 | 191,02 | 193,15 | 189,75 | 193,09 | 0,86% | 1.433.427,00 |
| 08.01.2024 | 187,70 | 191,52 | 187,70 | 191,45 | 2,03% | 1.638.238,00 |
| 05.01.2024 | 190,02 | 190,79 | 186,98 | 187,64 | -1,50% | 1.237.917,00 |
| 04.01.2024 | 191,65 | 195,65 | 190,33 | 190,50 | -0,70% | 1.805.145,00 |
| 03.01.2024 | 192,50 | 194,35 | 191,37 | 191,84 | -0,10% | 2.102.152,00 |
| 02.01.2024 | 185,53 | 192,23 | 185,45 | 192,03 | 3,00% | 2.357.018,00 |
| 29.12.2023 | 184,07 | 186,77 | 183,79 | 186,44 | 1,27% | 1.591.760,00 |
| 28.12.2023 | 183,10 | 184,78 | 182,91 | 184,11 | 0,10% | 1.120.017,00 |
| 27.12.2023 | 183,17 | 184,03 | 182,90 | 183,92 | 0,28% | 857.037,00 |
| 26.12.2023 | 182,30 | 183,98 | 181,56 | 183,40 | 0,48% | 699.996,00 |
| 22.12.2023 | 181,75 | 183,79 | 181,51 | 182,52 | 0,84% | 1.214.990,00 |
| 21.12.2023 | 179,75 | 181,05 | 178,82 | 181,00 | 0,82% | 1.317.454,00 |
| 20.12.2023 | 181,50 | 182,76 | 179,36 | 179,52 | -1,66% | 1.592.084,00 |
| 19.12.2023 | 182,49 | 183,51 | 181,72 | 182,55 | 0,16% | 1.639.689,00 |
| 18.12.2023 | 182,39 | 184,14 | 181,27 | 182,26 | 0,30% | 1.729.415,00 |
| 15.12.2023 | 183,93 | 185,18 | 181,47 | 181,71 | -2,42% | 3.532.420,00 |
| 14.12.2023 | 189,20 | 189,70 | 184,61 | 186,21 | -1,37% | 1.963.972,00 |
| 13.12.2023 | 184,92 | 188,96 | 184,37 | 188,79 | 2,22% | 1.261.033,00 |
| 12.12.2023 | 186,74 | 186,75 | 184,21 | 184,69 | -0,85% | 1.327.151,00 |
| 11.12.2023 | 186,20 | 187,00 | 185,07 | 186,28 | 0,29% | 1.189.127,00 |
| 08.12.2023 | 188,50 | 188,65 | 184,50 | 185,74 | -1,76% | 1.505.125,00 |
| 07.12.2023 | 189,21 | 191,62 | 187,51 | 189,06 | -0,07% | 1.475.734,00 |
| 06.12.2023 | 187,17 | 190,10 | 187,17 | 189,20 | 0,68% | 932.019,00 |
| 05.12.2023 | 190,81 | 191,21 | 187,11 | 187,93 | -1,41% | 951.225,00 |
| 04.12.2023 | 190,65 | 192,49 | 189,65 | 190,62 | -0,19% | 1.003.119,00 |
| 01.12.2023 | 188,21 | 191,02 | 187,80 | 190,98 | 1,63% | 1.262.863,00 |