Hershey Company HSY
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$157,61-3,80 (-2,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157,61 | -2,35 % | $162,98 | $163,14 | $157,44 | 2,04M |
| 2026-09-29 | $161,41 | -1,82 % | $162,68 | $163,68 | $160,61 | 1,67M |
| 2026-09-28 | $164,41 | -1,18 % | $166,04 | $166,77 | $164,31 | 1,40M |
| 2026-09-25 | $166,37 | -0,31 % | $166,50 | $167,75 | $166,04 |
| 989,20K |
| 2026-09-24 | $166,88 | -0,93 % | $169,33 | $170,12 | $166,55 | 991,10K |
| 2026-09-23 | $168,45 | -0,01 % | $168,73 | $169,71 | $167,48 | 1,07M |
| 2026-09-22 | $168,46 | +0,33 % | $169,12 | $169,57 | $168,04 | 1,20M |
| 2026-09-21 | $167,90 | -1,11 % | $170,00 | $170,50 | $167,09 | 1,44M |
| 2026-09-18 | $169,79 | +0,87 % | $168,12 | $170,49 | $166,69 | 4,29M |
| 2026-09-17 | $168,33 | -1,44 % | $171,48 | $171,56 | $168,29 | 1,46M |
| 2026-09-16 | $170,79 | +0,22 % | $171,09 | $172,72 | $170,69 | 1,04M |
| 2026-09-15 | $170,42 | -1,88 % | $173,00 | $173,66 | $169,42 | 2,04M |
| 2026-09-14 | $173,68 | +0,21 % | $175,86 | $178,03 | $173,50 | 1,13M |
| 2026-09-11 | $173,32 | -0,59 % | $175,05 | $175,39 | $172,84 | 1,02M |
| 2026-09-10 | $174,34 | +1,25 % | $173,92 | $176,20 | $173,22 | 1,34M |
| 2026-09-09 | $172,19 | -0,62 % | $173,00 | $173,30 | $169,71 | 1,46M |
| 2026-09-08 | $173,27 | +0,07 % | $172,49 | $175,00 | $170,39 | 1,22M |
| 2026-09-04 | $173,15 | -1,09 % | $173,42 | $174,88 | $172,84 | 1,49M |
| 2026-09-03 | $175,06 | -1,34 % | $174,26 | $176,55 | $172,02 | 1,26M |
| 2026-09-02 | $177,43 | +0,81 % | $176,67 | $179,26 | $174,95 | 1,01M |
| 2026-09-01 | $176,00 | -0,12 % | $177,16 | $179,19 | $175,89 | 1,56M |
| 2026-08-31 | $176,21 | -1,59 % | $179,18 | $179,18 | $175,29 | 1,69M |
| 2026-08-28 | $179,05 | -1,25 % | $182,20 | $184,10 | $179,00 | 821,40K |
| 2026-08-27 | $181,32 | -2,17 % | $181,94 | $183,13 | $180,07 | 1,05M |
| 2026-08-26 | $185,35 | -0,98 % | $186,76 | $187,59 | $185,29 | 727,20K |
| 2026-08-25 | $187,18 | -1,45 % | $188,13 | $188,91 | $186,01 | 932,20K |
| 2026-08-24 | $189,94 | +1,87 % | $187,98 | $190,25 | $187,00 | 1,07M |
| 2026-08-21 | $186,46 | -0,98 % | $187,62 | $188,73 | $185,46 | 927,40K |
| 2026-08-20 | $188,31 | -0,25 % | $187,00 | $190,46 | $186,79 | 1,11M |
| 2026-08-19 | $188,79 | +2,91 % | $184,65 | $189,83 | $184,54 | 1,35M |
| 2026-08-18 | $183,45 | +1,32 % | $183,01 | $184,15 | $181,18 | 960,10K |
| 2026-08-17 | $181,06 | -1,72 % | $182,40 | $184,12 | $180,16 | 1,06M |
| 2026-08-14 | $184,22 | -1,02 % | $184,93 | $185,95 | $183,56 | 933,20K |
| 2026-08-13 | $186,12 | +1,03 % | $185,09 | $186,69 | $184,94 | 1,08M |
| 2026-08-12 | $184,23 | +1,24 % | $180,57 | $184,46 | $179,20 | 965,20K |
| 2026-08-11 | $181,98 | -0,42 % | $181,00 | $183,32 | $180,72 | 1,59M |
| 2026-08-10 | $182,75 | +0,22 % | $181,07 | $182,88 | $180,21 | 1,38M |
| 2026-08-07 | $182,35 | -0,37 % | $182,21 | $184,09 | $181,50 | 1,04M |
| 2026-08-06 | $183,02 | +1,92 % | $180,78 | $183,08 | $179,38 | 1,35M |
| 2026-08-05 | $179,58 | +0,30 % | $180,00 | $180,08 | $177,81 | 1,26M |
| 2026-08-04 | $179,04 | +0,77 % | $177,30 | $179,17 | $173,59 | 1,69M |
| 2026-08-03 | $177,67 | +1,50 % | $177,06 | $180,62 | $175,88 | 1,56M |
| 2026-07-31 | $175,05 | -1,23 % | $176,19 | $177,37 | $173,91 | 2,17M |
| 2026-07-30 | $177,23 | -3,63 % | $182,25 | $183,88 | $177,01 | 1,98M |
| 2026-07-29 | $183,91 | +0,28 % | $183,25 | $188,37 | $182,60 | 2,48M |
| 2026-07-28 | $183,39 | +1,78 % | $183,20 | $185,90 | $180,86 | 1,97M |
| 2026-07-27 | $180,19 | +3,38 % | $175,28 | $180,58 | $175,28 | 2,00M |
| 2026-07-24 | $174,30 | +1,25 % | $172,99 | $175,56 | $172,12 | 1,95M |
| 2026-07-23 | $172,14 | -0,11 % | $170,00 | $172,46 | $169,25 | 2,11M |
| 2026-07-22 | $172,33 | +1,00 % | $171,15 | $172,75 | $170,59 | 1,06M |
| 2026-07-21 | $170,63 | -0,62 % | $169,54 | $172,13 | $169,50 | 1,19M |
| 2026-07-20 | $171,70 | +0,16 % | $170,00 | $172,83 | $168,75 | 2,04M |
| 2026-07-17 | $171,42 | -1,89 % | $176,89 | $177,66 | $170,89 | 1,10M |
| 2026-07-16 | $174,72 | +2,61 % | $171,35 | $176,52 | $170,98 | 1,38M |
| 2026-07-15 | $170,27 | -0,69 % | $170,20 | $172,77 | $169,49 | 1,25M |
| 2026-07-14 | $171,46 | -2,16 % | $174,50 | $175,26 | $169,93 | 1,38M |
| 2026-07-13 | $175,24 | +0,91 % | $172,45 | $177,64 | $171,88 | 1,96M |
| 2026-07-10 | $173,66 | +1,17 % | $172,08 | $174,30 | $171,21 | 2,42M |
| 2026-07-09 | $171,65 | -1,58 % | $173,09 | $174,03 | $170,85 | 2,64M |
| 2026-07-08 | $174,41 | -0,88 % | $176,50 | $177,21 | $173,54 | 1,86M |
| 2026-07-07 | $175,95 | -0,88 % | $180,37 | $182,11 | $175,42 | 2,09M |
| 2026-07-06 | $177,51 | -2,54 % | $182,11 | $183,38 | $176,67 | 2,53M |
| 2026-07-02 | $182,14 | +1,94 % | $180,37 | $183,24 | $179,03 | 2,37M |
| 2026-07-01 | $178,67 | +1,84 % | $175,22 | $180,95 | $175,22 | 2,57M |
| 2026-06-30 | $175,45 | -3,38 % | $178,76 | $179,40 | $174,91 | 2,22M |
| 2026-06-29 | $181,58 | +1,38 % | $179,95 | $181,67 | $178,82 | 1,35M |
| 2026-06-26 | $179,11 | +1,38 % | $177,62 | $179,74 | $176,67 | 2,03M |
| 2026-06-25 | $176,68 | -3,47 % | $182,99 | $182,99 | $176,63 | 2,12M |
| 2026-06-24 | $183,04 | +2,10 % | $180,00 | $183,56 | $180,00 | 2,49M |
| 2026-06-23 | $179,27 | +4,90 % | $174,68 | $179,41 | $173,41 | 2,86M |
| 2026-06-22 | $170,89 | -1,01 % | $171,00 | $173,70 | $167,77 | 3,29M |
| 2026-06-18 | $172,63 | -1,53 % | $173,43 | $174,41 | $171,10 | 4,12M |
| 2026-06-17 | $175,31 | -3,95 % | $181,00 | $183,15 | $172,46 | 3,82M |
| 2026-06-16 | $182,52 | +0,78 % | $181,26 | $184,47 | $181,10 | 2,89M |
| 2026-06-15 | $181,11 | -0,30 % | $181,66 | $182,32 | $178,04 | 2,98M |
| 2026-06-12 | $181,66 | +0,45 % | $182,27 | $183,70 | $180,91 | 1,49M |
| 2026-06-11 | $180,84 | +2,40 % | $176,15 | $181,85 | $175,96 | 2,21M |
| 2026-06-10 | $176,61 | +0,44 % | $176,30 | $178,38 | $173,88 | 1,99M |
| 2026-06-09 | $175,84 | -0,03 % | $176,51 | $177,30 | $173,75 | 2,19M |
| 2026-06-08 | $175,90 | -4,70 % | $183,39 | $183,39 | $175,58 | 2,67M |
| 2026-06-05 | $184,58 | +1,02 % | $184,49 | $187,43 | $183,36 | 1,62M |
| 2026-06-04 | $182,71 | -0,27 % | $185,70 | $186,26 | $180,07 | 1,56M |
| 2026-06-03 | $183,20 | -0,48 % | $184,19 | $188,13 | $182,30 | 1,52M |
| 2026-06-02 | $184,09 | -1,24 % | $186,86 | $187,17 | $182,00 | 1,30M |
| 2026-06-01 | $186,40 | -3,93 % | $192,30 | $193,00 | $183,54 | 1,89M |
| 2026-05-29 | $194,03 | -1,53 % | $195,33 | $196,33 | $193,01 | 2,84M |
| 2026-05-28 | $197,04 | -0,39 % | $197,22 | $198,44 | $195,72 | 1,36M |
| 2026-05-27 | $197,82 | +3,51 % | $194,70 | $200,00 | $194,28 | 1,96M |
| 2026-05-26 | $191,12 | -1,88 % | $196,00 | $196,08 | $190,20 | 2,14M |
| 2026-05-22 | $194,78 | +2,31 % | $190,56 | $195,07 | $190,51 | 1,62M |