73,730$
-1,48%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 74,93 | 75,49 | 72,79 | 73,73 | -1,48% | 3.170.424,00 |
| 19.11.2024 | 73,69 | 76,84 | 73,25 | 74,84 | 1,29% | 3.297.091,00 |
| 18.11.2024 | 68,88 | 75,80 | 68,72 | 73,89 | 7,46% | 3.561.535,00 |
| 15.11.2024 | 66,54 | 68,80 | 66,17 | 68,76 | 3,34% | 2.509.709,00 |
| 14.11.2024 | 67,69 | 67,78 | 66,50 | 66,54 | -1,77% | 1.475.457,00 |
| 13.11.2024 | 67,15 | 67,87 | 66,76 | 67,74 | 0,42% | 947.020,00 |
| 12.11.2024 | 67,84 | 68,53 | 67,33 | 67,46 | -1,20% | 939.362,00 |
| 11.11.2024 | 68,31 | 69,05 | 67,99 | 68,28 | 0,41% | 1.068.364,00 |
| 08.11.2024 | 69,20 | 69,38 | 67,91 | 68,00 | -2,06% | 871.788,00 |
| 07.11.2024 | 70,84 | 70,84 | 67,99 | 69,43 | -0,79% | 1.913.497,00 |
| 06.11.2024 | 71,00 | 71,35 | 69,42 | 69,99 | 1,44% | 2.441.774,00 |
| 05.11.2024 | 70,96 | 71,00 | 67,46 | 68,99 | -4,66% | 3.519.811,00 |
| 04.11.2024 | 71,00 | 72,48 | 70,45 | 72,36 | 2,83% | 1.817.499,00 |
| 01.11.2024 | 70,05 | 71,42 | 70,05 | 70,37 | 0,20% | 1.741.857,00 |
| 31.10.2024 | 70,74 | 71,15 | 70,15 | 70,23 | -0,55% | 1.133.186,00 |
| 30.10.2024 | 70,15 | 71,08 | 70,14 | 70,62 | 0,31% | 1.145.061,00 |
| 29.10.2024 | 70,60 | 71,58 | 70,07 | 70,40 | -1,00% | 909.552,00 |
| 28.10.2024 | 70,30 | 71,28 | 70,30 | 71,11 | 1,59% | 754.558,00 |
| 25.10.2024 | 70,99 | 71,20 | 69,65 | 70,00 | -1,24% | 742.260,00 |
| 24.10.2024 | 70,91 | 71,45 | 70,31 | 70,88 | 0,94% | 2.198.362,00 |
| 23.10.2024 | 70,98 | 71,23 | 69,63 | 70,22 | -1,36% | 1.859.137,00 |
| 22.10.2024 | 71,40 | 71,60 | 70,26 | 71,19 | -0,56% | 562.357,00 |
| 21.10.2024 | 72,19 | 72,53 | 71,37 | 71,59 | -1,11% | 734.118,00 |
| 18.10.2024 | 71,56 | 72,51 | 70,81 | 72,39 | 1,00% | 688.164,00 |
| 17.10.2024 | 71,63 | 72,21 | 71,11 | 71,67 | -0,11% | 721.683,00 |
| 16.10.2024 | 71,25 | 72,45 | 70,73 | 71,75 | 0,93% | 964.678,00 |
| 15.10.2024 | 70,87 | 72,13 | 70,16 | 71,09 | 0,13% | 1.122.130,00 |
| 14.10.2024 | 70,79 | 71,12 | 70,01 | 71,00 | 0,67% | 846.538,00 |
| 11.10.2024 | 70,26 | 71,01 | 70,13 | 70,53 | 0,70% | 2.680.832,00 |
| 10.10.2024 | 70,38 | 70,51 | 69,70 | 70,04 | -0,67% | 681.582,00 |
| 09.10.2024 | 70,23 | 71,13 | 70,03 | 70,51 | 0,74% | 552.161,00 |
| 08.10.2024 | 69,34 | 70,25 | 68,86 | 69,99 | 1,00% | 580.148,00 |
| 07.10.2024 | 70,19 | 70,69 | 69,20 | 69,30 | -1,80% | 752.545,00 |
| 04.10.2024 | 71,45 | 71,45 | 70,17 | 70,57 | 0,05% | 587.543,00 |
| 03.10.2024 | 70,88 | 71,44 | 69,70 | 70,54 | -0,95% | 973.544,00 |
| 02.10.2024 | 71,46 | 71,83 | 70,82 | 71,21 | -1,01% | 1.476.965,00 |
| 01.10.2024 | 72,39 | 72,82 | 70,98 | 71,94 | -1,34% | 982.749,00 |
| 30.09.2024 | 73,34 | 73,58 | 72,45 | 72,92 | -0,41% | 1.379.157,00 |
| 27.09.2024 | 71,42 | 73,62 | 71,21 | 73,22 | 3,33% | 2.482.387,00 |
| 26.09.2024 | 70,15 | 71,29 | 70,15 | 70,86 | 1,48% | 2.163.515,00 |
| 25.09.2024 | 70,88 | 70,88 | 69,15 | 69,83 | -1,24% | 1.236.991,00 |
| 24.09.2024 | 71,84 | 72,22 | 70,51 | 70,71 | -1,28% | 547.822,00 |
| 23.09.2024 | 71,44 | 72,54 | 71,27 | 71,63 | 0,67% | 2.979.096,00 |
| 20.09.2024 | 72,31 | 72,38 | 71,14 | 71,15 | -1,97% | 2.814.399,00 |
| 19.09.2024 | 73,25 | 73,66 | 72,35 | 72,58 | 0,15% | 1.658.094,00 |
| 18.09.2024 | 71,01 | 72,65 | 70,57 | 72,47 | 1,73% | 1.051.541,00 |
| 17.09.2024 | 70,39 | 71,89 | 70,02 | 71,24 | 1,96% | 1.735.296,00 |
| 16.09.2024 | 70,88 | 71,41 | 68,89 | 69,87 | -0,72% | 1.359.190,00 |
| 13.09.2024 | 68,57 | 71,31 | 68,46 | 70,38 | 3,26% | 1.317.763,00 |
| 12.09.2024 | 67,28 | 68,21 | 66,83 | 68,16 | 1,64% | 1.060.186,00 |
| 11.09.2024 | 67,35 | 67,35 | 65,32 | 67,06 | -0,73% | 2.769.070,00 |
| 10.09.2024 | 68,51 | 69,02 | 67,00 | 67,55 | -1,95% | 3.804.684,00 |
| 09.09.2024 | 68,98 | 69,58 | 67,72 | 68,89 | 0,10% | 1.273.883,00 |
| 06.09.2024 | 70,18 | 70,50 | 68,80 | 68,82 | -1,49% | 1.252.669,00 |
| 05.09.2024 | 69,69 | 70,23 | 68,62 | 69,86 | 0,59% | 1.061.650,00 |
| 04.09.2024 | 70,46 | 70,58 | 69,13 | 69,45 | -1,43% | 1.136.102,00 |
| 03.09.2024 | 70,39 | 71,05 | 70,25 | 70,46 | -0,13% | 1.736.173,00 |
| 30.08.2024 | 70,82 | 71,61 | 70,06 | 70,55 | -0,38% | 1.150.307,00 |
| 29.08.2024 | 71,17 | 71,67 | 70,39 | 70,82 | 0,48% | 1.875.093,00 |
| 28.08.2024 | 68,61 | 71,10 | 68,61 | 70,48 | -2,33% | 1.551.722,00 |
| 27.08.2024 | 70,82 | 72,30 | 70,46 | 72,16 | 1,78% | 2.993.635,00 |
| 26.08.2024 | 70,75 | 71,64 | 70,33 | 70,90 | 0,11% | 3.000.090,00 |
| 23.08.2024 | 70,17 | 71,44 | 69,49 | 70,82 | 1,37% | 829.852,00 |
| 22.08.2024 | 70,24 | 70,65 | 69,66 | 69,86 | -0,01% | 594.738,00 |
| 21.08.2024 | 69,25 | 69,91 | 69,06 | 69,87 | 1,26% | 2.961.020,00 |
| 20.08.2024 | 69,74 | 70,27 | 68,59 | 69,00 | -1,17% | 2.451.862,00 |
| 19.08.2024 | 69,82 | 70,57 | 69,72 | 69,82 | 0,04% | 957.920,00 |
| 16.08.2024 | 69,55 | 70,03 | 69,03 | 69,79 | 0,01% | 931.046,00 |
| 15.08.2024 | 69,33 | 70,11 | 68,99 | 69,78 | 1,85% | 1.702.780,00 |
| 14.08.2024 | 69,67 | 69,80 | 68,23 | 68,51 | -1,34% | 1.202.018,00 |
| 13.08.2024 | 68,10 | 69,90 | 67,53 | 69,44 | 2,28% | 1.176.275,00 |
| 12.08.2024 | 68,40 | 68,98 | 67,60 | 67,89 | -1,52% | 3.994.688,00 |
| 09.08.2024 | 68,06 | 69,76 | 67,88 | 68,94 | 1,14% | 2.398.892,00 |
| 08.08.2024 | 65,85 | 68,22 | 65,26 | 68,16 | 3,63% | 1.826.860,00 |
| 07.08.2024 | 64,81 | 68,61 | 64,81 | 65,77 | 2,85% | 2.916.745,00 |
| 06.08.2024 | 65,00 | 67,98 | 63,67 | 63,95 | -8,08% | 8.444.403,00 |
| 05.08.2024 | 72,33 | 72,87 | 68,57 | 69,57 | -2,01% | 2.949.915,00 |
| 02.08.2024 | 72,57 | 73,09 | 69,50 | 71,00 | -2,46% | 3.427.853,00 |
| 01.08.2024 | 72,43 | 73,04 | 71,74 | 72,79 | 1,22% | 1.702.301,00 |
| 31.07.2024 | 72,00 | 72,88 | 71,02 | 71,91 | -0,75% | 1.034.510,00 |
| 30.07.2024 | 71,47 | 72,70 | 71,25 | 72,45 | 1,37% | 922.594,00 |
| 29.07.2024 | 72,16 | 72,19 | 71,00 | 71,47 | -1,13% | 1.278.207,00 |
| 26.07.2024 | 71,23 | 72,44 | 71,19 | 72,29 | 1,76% | 858.243,00 |
| 25.07.2024 | 70,52 | 72,13 | 70,52 | 71,04 | 1,08% | 1.113.838,00 |
| 24.07.2024 | 70,29 | 71,00 | 69,84 | 70,28 | 0,41% | 1.245.515,00 |
| 23.07.2024 | 70,95 | 71,47 | 69,76 | 69,99 | -1,35% | 1.443.416,00 |
| 22.07.2024 | 71,61 | 72,63 | 70,48 | 70,95 | 0,87% | 1.603.908,00 |
| 19.07.2024 | 71,06 | 71,62 | 70,16 | 70,34 | -0,47% | 1.515.630,00 |
| 18.07.2024 | 70,70 | 73,36 | 70,57 | 70,67 | -0,80% | 1.870.538,00 |
| 17.07.2024 | 67,72 | 71,89 | 67,72 | 71,24 | 5,40% | 1.969.123,00 |
| 16.07.2024 | 65,94 | 67,83 | 65,84 | 67,59 | 2,64% | 1.602.121,00 |
| 15.07.2024 | 65,36 | 66,15 | 65,36 | 65,85 | 1,07% | 920.900,00 |
| 12.07.2024 | 65,14 | 65,48 | 64,78 | 65,15 | 0,08% | 1.233.248,00 |
| 11.07.2024 | 64,53 | 65,36 | 64,14 | 65,10 | 1,42% | 1.019.244,00 |
| 10.07.2024 | 64,47 | 64,56 | 63,91 | 64,19 | -0,39% | 689.746,00 |
| 09.07.2024 | 64,54 | 64,74 | 64,15 | 64,44 | -0,48% | 744.251,00 |
| 08.07.2024 | 65,23 | 65,72 | 64,63 | 64,75 | -0,32% | 593.958,00 |
| 05.07.2024 | 64,55 | 65,17 | 64,52 | 64,96 | 0,26% | 1.475.898,00 |
| 03.07.2024 | 65,79 | 65,93 | 64,77 | 64,79 | -1,23% | 702.880,00 |
| 02.07.2024 | 65,18 | 66,03 | 65,09 | 65,60 | 0,75% | 1.043.316,00 |