Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
223,87+0,68 (+0,30%)
Ab 01:36PM EST. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023224,01224,19222,15223,87223,87473.546
30. Jan. 2023220,25223,63220,25223,19223,19998.600
27. Jan. 2023220,00220,04217,77218,76218,76806.500
26. Jan. 2023220,47220,72217,39220,01220,01823.400
25. Jan. 2023219,69221,06217,78220,99220,99906.200
24. Jan. 2023216,32220,58215,21220,29220,291.131.400
23. Jan. 2023214,92219,77214,67217,04217,041.219.500
20. Jan. 2023216,35216,73213,05214,52214,521.298.300
19. Jan. 2023216,37217,90215,20216,12216,121.226.200
18. Jan. 2023226,07226,17216,73216,77216,771.092.100
17. Jan. 2023227,99230,82225,80226,16226,161.114.500
13. Jan. 2023224,49226,69223,90226,61226,61622.200
12. Jan. 2023226,65226,80223,67224,19224,19794.600
11. Jan. 2023225,42226,66223,89226,59226,591.054.000
10. Jan. 2023225,97227,64224,46224,78224,78750.700
09. Jan. 2023225,02227,93224,10225,39225,39884.000
06. Jan. 2023222,98226,69222,98225,65225,65945.800
05. Jan. 2023223,52224,35221,85223,08223,08939.300
04. Jan. 2023226,84226,84221,47223,27223,271.394.300
03. Jan. 2023230,44230,50224,86226,93226,931.160.800
30. Dez. 2022233,07233,42229,83231,57231,57441.400
29. Dez. 2022233,70233,96231,83233,25233,25570.300
28. Dez. 2022236,42236,48232,75232,87232,87416.800
27. Dez. 2022236,38237,11235,39235,73235,73497.300
23. Dez. 2022234,87235,97233,82235,88235,88354.000
22. Dez. 2022234,87235,90232,74234,93234,93432.100
21. Dez. 2022234,74236,87233,93234,98234,98430.800
20. Dez. 2022234,47235,26232,12233,65233,65653.700
19. Dez. 2022235,00237,75233,72234,89234,89698.300
16. Dez. 2022233,01236,29232,41235,00235,001.569.000
15. Dez. 2022234,87235,70232,51234,14234,14790.800
14. Dez. 2022236,77239,33235,24236,01236,01681.900
13. Dez. 2022239,32239,43235,30236,33236,331.357.600
12. Dez. 2022237,24239,29235,84239,29239,29894.300
09. Dez. 2022241,18242,64236,65236,77236,771.013.900
08. Dez. 2022237,55242,46237,15241,31241,311.334.300
07. Dez. 2022234,38236,92234,20236,69236,691.018.600
06. Dez. 2022233,31235,00230,51232,56232,56709.900
05. Dez. 2022232,15233,48231,59233,25233,25539.700
02. Dez. 2022231,55234,89231,37234,73234,73741.300
01. Dez. 2022235,60235,67231,00231,88231,88913.800
30. Nov. 2022230,21235,20228,49235,17235,171.638.800
29. Nov. 2022232,01232,59228,54230,49230,49755.400
28. Nov. 2022233,84234,74232,09232,63232,63706.300
25. Nov. 2022233,22233,93231,94233,76233,76281.800
23. Nov. 2022232,71233,24230,64232,17232,17859.700
22. Nov. 2022233,27234,83231,29232,19232,19858.800
21. Nov. 2022226,11232,54225,21232,13232,131.373.300
18. Nov. 2022222,27225,82222,27225,21225,211.219.900
17. Nov. 2022221,34224,12220,77221,62221,62889.500
16. Nov. 2022218,78225,47218,78223,15223,151.214.800
15. Nov. 2022219,01219,64215,40217,31217,311.249.700
14. Nov. 2022220,26222,93218,11218,12218,121.371.600
11. Nov. 2022225,07226,21211,49218,88218,882.677.700
10. Nov. 2022234,64234,68221,29226,30226,301.828.300
09. Nov. 2022230,64232,84229,86230,72230,72808.500
08. Nov. 2022229,32233,37229,24231,07231,07959.700
07. Nov. 2022229,87232,27227,56229,30229,30904.900
04. Nov. 2022234,40234,67224,53229,03229,031.833.700
03. Nov. 2022234,35235,18231,63232,09232,091.412.800
02. Nov. 2022237,95239,70234,94235,11235,111.155.700
01. Nov. 2022238,38240,51236,94237,76237,76847.100
31. Okt. 2022240,02241,45238,36238,77238,77958.500
28. Okt. 2022234,86240,54234,60239,96239,96862.900
27. Okt. 2022233,58236,34233,00234,43234,43972.100
26. Okt. 2022235,01236,00231,79232,79232,79875.900
25. Okt. 2022232,99234,34231,94234,12234,121.069.800
24. Okt. 2022230,00232,95229,89231,96231,96653.200
21. Okt. 2022224,64228,45223,52228,22228,22705.200
20. Okt. 2022226,84227,11223,85224,74224,74626.100
19. Okt. 2022227,48228,46224,06226,26226,26913.300
18. Okt. 2022227,59228,48225,60227,31227,311.013.900
17. Okt. 2022224,16225,97223,97225,72225,72754.800
14. Okt. 2022228,32228,32221,77222,71222,71854.500
13. Okt. 2022222,23228,72221,04227,80227,80807.700
12. Okt. 2022225,93227,39224,48224,53224,53943.700
11. Okt. 2022223,51226,74223,32225,46225,46839.400
10. Okt. 2022221,52224,24221,21223,55223,55594.500
07. Okt. 2022220,69221,56219,17220,52220,52947.300
06. Okt. 2022224,83226,48219,76220,65220,65755.500
05. Okt. 2022225,33226,67221,92225,09225,09835.600
04. Okt. 2022225,32228,22224,32225,67225,67949.800
03. Okt. 2022222,07225,27220,27224,56224,561.183.200
30. Sept. 2022224,13224,67220,12220,47220,471.252.800
29. Sept. 2022225,99226,94222,40223,80223,80846.300
28. Sept. 2022222,69227,54220,45226,30226,30839.600
27. Sept. 2022224,82226,45220,20221,43221,43789.800
26. Sept. 2022223,20226,81222,14223,78223,78955.700
23. Sept. 2022224,25225,08221,56223,94223,94723.700
22. Sept. 2022223,32226,88222,81225,52225,52760.500
21. Sept. 2022223,19226,65223,19223,41223,41755.200
20. Sept. 2022221,47223,07220,42222,47222,47850.100
19. Sept. 2022219,39223,19218,64222,87222,87673.900
16. Sept. 2022218,72220,66218,70219,89219,891.306.200
15. Sept. 2022221,60221,60217,68219,62219,621.127.100
14. Sept. 2022222,26223,23220,90221,75221,75735.100
13. Sept. 2022225,29226,76222,10222,90222,90958.500
12. Sept. 2022226,72227,94225,77227,18227,18650.600
09. Sept. 2022225,77228,09224,58226,25226,25714.000
08. Sept. 2022226,14227,14223,17225,48225,48748.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...