Deutsche Märkte schließen in 1 Stunde 13 Minute

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,31-0,18 (-0,08%)
Ab 10:15AM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022230,21230,83228,49230,31230,3167.851
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
17. Nov. 20221.036 Dividende
16. Nov. 2022218,78225,47218,78223,15222,111.214.800
15. Nov. 2022219,01219,64215,40217,31216,301.249.700
14. Nov. 2022220,26222,93218,11218,12217,111.371.600
11. Nov. 2022225,07226,21211,49218,88217,862.677.700
10. Nov. 2022234,64234,68221,29226,30225,251.828.300
09. Nov. 2022230,64232,84229,86230,72229,65808.500
08. Nov. 2022229,32233,37229,24231,07230,00959.700
07. Nov. 2022229,87232,27227,56229,30228,24904.900
04. Nov. 2022234,40234,67224,53229,03227,971.833.700
03. Nov. 2022234,35235,18231,63232,09231,011.412.800
02. Nov. 2022237,95239,70234,94235,11234,021.155.700
01. Nov. 2022238,38240,51236,94237,76236,66847.100
31. Okt. 2022240,02241,45238,36238,77237,66958.500
28. Okt. 2022234,86240,54234,60239,96238,85862.900
27. Okt. 2022233,58236,34233,00234,43233,34972.100
26. Okt. 2022235,01236,00231,79232,79231,71875.900
25. Okt. 2022232,99234,34231,94234,12233,031.069.800
24. Okt. 2022230,00232,95229,89231,96230,88653.200
21. Okt. 2022224,64228,45223,52228,22227,16705.200
20. Okt. 2022226,84227,11223,85224,74223,70626.100
19. Okt. 2022227,48228,46224,06226,26225,21913.300
18. Okt. 2022227,59228,48225,60227,31226,251.013.900
17. Okt. 2022224,16225,97223,97225,72224,67754.800
14. Okt. 2022228,32228,32221,77222,71221,68854.500
13. Okt. 2022222,23228,72221,04227,80226,74807.700
12. Okt. 2022225,93227,39224,48224,53223,49943.700
11. Okt. 2022223,51226,74223,32225,46224,41839.400
10. Okt. 2022221,52224,24221,21223,55222,51594.500
07. Okt. 2022220,69221,56219,17220,52219,50947.300
06. Okt. 2022224,83226,48219,76220,65219,63755.500
05. Okt. 2022225,33226,67221,92225,09224,04835.600
04. Okt. 2022225,32228,22224,32225,67224,62949.800
03. Okt. 2022222,07225,27220,27224,56223,521.183.200
30. Sept. 2022224,13224,67220,12220,47219,451.252.800
29. Sept. 2022225,99226,94222,40223,80222,76846.300
28. Sept. 2022222,69227,54220,45226,30225,25839.600
27. Sept. 2022224,82226,45220,20221,43220,40789.800
26. Sept. 2022223,20226,81222,14223,78222,74955.700
23. Sept. 2022224,25225,08221,56223,94222,90723.700
22. Sept. 2022223,32226,88222,81225,52224,47760.500
21. Sept. 2022223,19226,65223,19223,41222,37755.200
20. Sept. 2022221,47223,07220,42222,47221,44850.100
19. Sept. 2022219,39223,19218,64222,87221,84673.900
16. Sept. 2022218,72220,66218,70219,89218,871.306.200
15. Sept. 2022221,60221,60217,68219,62218,601.127.100
14. Sept. 2022222,26223,23220,90221,75220,72735.100
13. Sept. 2022225,29226,76222,10222,90221,87958.500
12. Sept. 2022226,72227,94225,77227,18226,13650.600
09. Sept. 2022225,77228,09224,58226,25225,20714.000
08. Sept. 2022226,14227,14223,17225,48224,43748.500
07. Sept. 2022222,65228,64222,65228,25227,19858.500
06. Sept. 2022226,02226,87222,34222,75221,72994.400
02. Sept. 2022228,39229,73223,40224,05223,01720.500
01. Sept. 2022223,96227,59222,16227,56226,50877.100
31. Aug. 2022225,68228,80224,65224,67223,63850.500
30. Aug. 2022227,12228,29225,73226,21225,16549.400
29. Aug. 2022227,15229,13225,51227,89226,83757.700
26. Aug. 2022232,77233,23228,34228,67227,61512.400
25. Aug. 2022233,61233,68231,27233,36232,28543.100
24. Aug. 2022233,33234,56232,33233,38232,30741.300
23. Aug. 2022231,10232,82230,55232,56231,481.010.800
22. Aug. 2022232,46233,61230,33231,42230,35607.700
19. Aug. 2022231,26234,28230,51233,18232,10916.800
18. Aug. 2022229,59231,21229,02230,65229,58568.500
18. Aug. 20221.036 Dividende
17. Aug. 2022230,70231,54230,10230,48228,38445.400
16. Aug. 2022229,51231,94229,51230,72228,62603.900
15. Aug. 2022225,06230,73225,06230,32228,221.131.200
12. Aug. 2022225,66226,30223,89225,76223,70690.700
11. Aug. 2022227,00227,75224,91225,18223,13767.100
10. Aug. 2022229,00229,14225,17226,46224,40629.900
09. Aug. 2022227,04228,93226,70228,29226,21562.100
08. Aug. 2022227,37227,99225,60226,34224,28523.700
05. Aug. 2022225,19227,22222,95227,11225,04670.100
04. Aug. 2022227,77228,36225,05225,24223,19648.600
03. Aug. 2022228,18228,60225,83228,12226,04931.800
02. Aug. 2022230,84231,96228,79229,16227,071.282.000
01. Aug. 2022227,54230,96227,34229,78227,69873.400
29. Juli 2022224,92231,56224,81227,96225,881.532.700
28. Juli 2022220,17224,60219,57224,27222,231.227.800
27. Juli 2022217,93218,53214,43218,23216,241.116.000
26. Juli 2022215,98218,28215,11218,01216,021.116.000
25. Juli 2022216,46217,91215,70216,86214,88910.200
22. Juli 2022216,56216,82214,85215,92213,95837.300
21. Juli 2022215,46216,92214,69215,91213,94720.300
20. Juli 2022216,25217,01214,09215,38213,42707.800
19. Juli 2022216,19216,80215,26216,11214,14643.800
18. Juli 2022216,15216,95214,37215,06213,10973.000
15. Juli 2022219,20219,20216,02216,80214,82703.000
14. Juli 2022215,71218,16215,44217,87215,88596.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...