Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,95-2,13 (-1,07%)
Ab 12:21PM EDT. Markt geöffnet.
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 2023199,53200,12197,61197,95197,95444.407
29. Sept. 2023202,84202,84199,30200,08200,081.406.600
28. Sept. 2023202,97203,91200,50201,84201,841.591.900
27. Sept. 2023204,90205,68201,85202,56202,561.137.500
26. Sept. 2023205,59205,99204,01205,20205,201.118.500
25. Sept. 2023207,00208,32204,61205,97205,971.409.800
22. Sept. 2023208,00210,29207,38207,94207,942.465.900
21. Sept. 2023211,22211,70208,04208,15208,151.516.100
20. Sept. 2023210,21212,14208,25211,33211,331.311.700
19. Sept. 2023212,34212,85208,62209,07209,071.534.100
18. Sept. 2023213,12213,72210,49212,46212,46985.100
15. Sept. 2023211,82213,86211,24212,36212,362.600.800
14. Sept. 2023210,02212,47209,40211,79211,791.157.600
13. Sept. 2023209,23210,74207,82209,71209,711.155.800
12. Sept. 2023211,54211,81206,69207,59207,591.293.100
11. Sept. 2023209,00212,23208,96212,03212,031.047.800
08. Sept. 2023209,34209,67207,50209,03209,03984.100
07. Sept. 2023211,50212,75208,62208,99208,991.079.000
06. Sept. 2023212,18212,68210,08210,39210,391.006.500
05. Sept. 2023213,67214,67211,33212,10212,101.087.200
01. Sept. 2023214,75215,20213,23213,85213,851.221.600
31. Aug. 2023217,43217,44214,81214,86214,861.442.900
30. Aug. 2023218,16219,92217,01217,31217,311.041.700
29. Aug. 2023219,06219,42216,58217,69217,691.335.200
28. Aug. 2023217,35218,64217,30218,01218,01603.400
25. Aug. 2023215,14217,98214,65217,31217,311.390.100
24. Aug. 2023215,69216,77213,84213,88213,881.278.000
23. Aug. 2023214,36215,68214,14215,32215,32872.400
22. Aug. 2023217,04217,83213,71213,85213,851.532.000
21. Aug. 2023217,99218,50215,48216,29216,291.640.200
18. Aug. 2023217,65221,27217,65218,78218,781.142.400
17. Aug. 2023218,93219,29217,23217,52217,521.634.600
17. Aug. 20231.192 Dividende
16. Aug. 2023221,45222,27219,03219,49218,301.068.200
15. Aug. 2023224,00224,10220,58220,71219,51969.000
14. Aug. 2023224,49224,80222,79224,36223,141.504.500
11. Aug. 2023224,66225,70223,25223,57222,36842.400
10. Aug. 2023225,63227,66223,20223,79222,57979.500
09. Aug. 2023225,15226,38224,23225,65224,421.079.300
08. Aug. 2023230,22230,69223,79224,30223,081.296.400
07. Aug. 2023228,56229,73228,08228,88227,64900.600
04. Aug. 2023231,42232,26228,12228,23226,99830.700
03. Aug. 2023232,28233,21230,08231,03229,78969.200
02. Aug. 2023231,00235,80230,50233,19231,921.142.100
01. Aug. 2023232,03232,82229,73230,59229,341.518.800
31. Juli 2023235,64235,71230,49231,31230,051.691.200
28. Juli 2023234,72237,66234,11235,64234,361.622.100
27. Juli 2023236,00238,09231,61233,56232,292.414.900
26. Juli 2023243,00243,01240,01240,44239,131.458.400
25. Juli 2023245,60245,81243,13244,00242,67983.200
24. Juli 2023246,34247,11245,20245,82244,49760.700
21. Juli 2023245,39248,93245,09246,64245,301.591.400
20. Juli 2023243,41246,19240,84245,62244,292.069.200
19. Juli 2023242,42243,98240,89242,66241,341.125.800
18. Juli 2023239,54243,05239,04239,84238,541.283.700
17. Juli 2023238,53241,74237,84239,45238,15953.200
14. Juli 2023239,18239,43237,42238,87237,571.559.600
13. Juli 2023239,50241,49237,93238,48237,181.097.000
12. Juli 2023240,00241,00237,88238,80237,501.470.300
11. Juli 2023241,66243,12240,03241,22239,911.205.600
10. Juli 2023241,85243,89241,20241,91240,601.413.200
07. Juli 2023247,02247,02242,96242,98241,661.395.900
06. Juli 2023248,22249,84247,15247,76246,41973.400
05. Juli 2023251,58251,71247,84248,81247,461.188.400
03. Juli 2023248,76251,73247,18251,73250,36608.400
30. Juni 2023248,83249,82247,83249,70248,341.323.900
29. Juni 2023248,26249,69246,67248,68247,331.413.000
28. Juni 2023258,08258,35249,29249,59248,231.929.000
27. Juni 2023260,46261,58258,36259,91258,50674.300
26. Juni 2023259,08259,60256,02259,53258,12857.200
23. Juni 2023261,30261,30257,83259,09257,683.652.200
22. Juni 2023260,52261,01258,77260,31258,90740.800
21. Juni 2023258,78259,93256,71258,89257,48952.100
20. Juni 2023261,36262,30258,06258,46257,06957.000
16. Juni 2023262,00263,29260,27260,72259,301.577.100
15. Juni 2023261,24261,77259,49260,86259,44943.700
14. Juni 2023257,70261,24256,42260,59259,17871.400
13. Juni 2023254,23257,83253,31257,73256,331.179.000
12. Juni 2023256,21256,54253,09255,19253,80913.900
09. Juni 2023253,89256,94253,47255,82254,43691.100
08. Juni 2023253,22255,18252,00255,12253,73794.500
07. Juni 2023253,00255,94251,62253,20251,821.268.700
06. Juni 2023260,53261,19254,06255,29253,90955.000
05. Juni 2023260,82261,93257,31259,48258,071.100.800
02. Juni 2023257,87261,64257,87260,91259,49991.900
01. Juni 2023260,38261,28258,49259,66258,251.139.000
31. Mai 2023257,65259,97256,17259,70258,291.779.200
30. Mai 2023255,70258,07255,01256,37254,981.414.200
26. Mai 2023260,10261,47256,54257,72256,321.142.300
25. Mai 2023262,88263,38258,82260,38258,971.673.800
24. Mai 2023262,56263,90260,77262,47261,04940.300
23. Mai 2023262,51263,08259,23262,42260,991.369.600
22. Mai 2023266,00266,96260,00262,88261,451.274.800
19. Mai 2023267,06267,25264,43266,04264,601.261.100
18. Mai 2023265,61267,00264,25266,84265,391.010.700
18. Mai 20231.036 Dividende
17. Mai 2023269,63269,63264,87267,50265,021.167.300
16. Mai 2023269,94270,52266,61269,23266,73906.300
15. Mai 2023274,58274,58270,11270,46267,95677.900
12. Mai 2023275,12275,62273,21274,58272,03644.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...