Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,05 | 62,91 | 61,57 | 61,85 | 0,02% | - |
| 25.02.2021 | 61,85 | 61,88 | 61,83 | 61,84 | -4,92% | - |
| 24.02.2021 | 66,35 | 66,52 | 0,00 | 65,04 | -0,91% | - |
| 23.02.2021 | 64,88 | 66,06 | 0,00 | 65,63 | -0,53% | - |
| 22.02.2021 | 64,43 | 66,37 | 64,19 | 65,98 | 3,68% | - |
| 19.02.2021 | 64,80 | 65,14 | 63,50 | 63,64 | -1,45% | - |
| 18.02.2021 | 64,05 | 64,87 | 0,00 | 64,58 | -0,30% | - |
| 17.02.2021 | 65,83 | 67,45 | 64,24 | 64,77 | -8,17% | - |
| 16.02.2021 | 69,98 | 70,76 | 69,14 | 70,53 | 1,51% | - |
| 12.02.2021 | 69,45 | 69,88 | 0,00 | 69,48 | -0,20% | - |
| 11.02.2021 | 71,31 | 71,52 | 69,58 | 69,62 | -1,54% | - |
| 10.02.2021 | 70,19 | 71,35 | 70,10 | 70,71 | 0,18% | - |
| 09.02.2021 | 71,59 | 71,62 | 70,24 | 70,59 | -0,32% | - |
| 08.02.2021 | 71,49 | 71,55 | 70,52 | 70,82 | 0,96% | - |
| 05.02.2021 | 69,91 | 70,50 | 69,64 | 70,14 | 0,43% | - |
| 04.02.2021 | 69,17 | 69,95 | 68,36 | 69,84 | 2,86% | - |
| 03.02.2021 | 67,30 | 68,53 | 66,83 | 67,90 | 0,45% | - |
| 02.02.2021 | 68,53 | 69,05 | 67,47 | 67,60 | 0,21% | - |
| 01.02.2021 | 67,02 | 67,77 | 66,73 | 67,46 | 1,97% | - |
| 29.01.2021 | 67,03 | 67,16 | 0,00 | 66,15 | -2,49% | - |
| 28.01.2021 | 67,86 | 67,86 | 67,84 | 67,84 | -0,83% | - |
| 27.01.2021 | 68,33 | 68,72 | 67,67 | 68,41 | -1,01% | - |
| 26.01.2021 | 69,12 | 69,74 | 68,74 | 69,11 | -0,31% | - |
| 25.01.2021 | 69,53 | 69,53 | 68,25 | 69,33 | 0,14% | - |
| 22.01.2021 | 68,47 | 69,43 | 68,39 | 69,23 | 1,13% | - |
| 21.01.2021 | 68,44 | 68,45 | 68,44 | 68,45 | -2,58% | - |
| 20.01.2021 | 70,03 | 70,41 | 69,18 | 70,27 | -0,19% | - |
| 19.01.2021 | 70,40 | 70,91 | 69,56 | 70,40 | -1,44% | - |
| 15.01.2021 | 71,14 | 71,92 | 71,00 | 71,43 | -2,07% | - |
| 14.01.2021 | 73,68 | 73,74 | 72,68 | 72,94 | -1,34% | - |
| 13.01.2021 | 73,52 | 74,91 | 73,35 | 73,93 | 0,12% | - |
| 12.01.2021 | 73,86 | 74,83 | 73,35 | 73,85 | 2,05% | - |
| 11.01.2021 | 72,25 | 72,78 | 71,74 | 72,37 | 0,35% | - |
| 08.01.2021 | 71,55 | 72,24 | 71,11 | 72,11 | 2,97% | - |
| 07.01.2021 | 70,22 | 70,71 | 69,49 | 70,03 | 0,58% | - |
| 06.01.2021 | 69,42 | 69,97 | 0,00 | 69,63 | 2,78% | - |
| 05.01.2021 | 67,15 | 68,15 | 66,79 | 67,74 | 1,79% | - |
| 04.01.2021 | 67,70 | 67,85 | 66,23 | 66,55 | -0,46% | - |
| 31.12.2020 | 65,95 | 67,01 | 65,69 | 66,86 | 1,57% | - |
| 30.12.2020 | 66,06 | 66,25 | 65,70 | 65,82 | 0,24% | - |
| 29.12.2020 | 66,11 | 66,22 | 65,35 | 65,67 | -0,88% | - |
| 28.12.2020 | 66,18 | 66,25 | 66,18 | 66,25 | -0,33% | - |
| 24.12.2020 | 65,68 | 66,47 | 64,42 | 66,47 | -0,13% | - |
| 23.12.2020 | 66,41 | 66,86 | 66,15 | 66,55 | 0,70% | - |
| 22.12.2020 | 67,09 | 67,52 | 65,98 | 66,09 | -0,60% | - |
| 21.12.2020 | 65,52 | 66,57 | 65,14 | 66,49 | -2,03% | - |
| 18.12.2020 | 68,26 | 68,29 | 66,75 | 67,86 | -1,45% | - |
| 17.12.2020 | 69,37 | 69,39 | 68,33 | 68,86 | -0,44% | - |
| 16.12.2020 | 69,24 | 69,57 | 68,85 | 69,16 | 0,46% | - |
| 15.12.2020 | 68,22 | 69,46 | 68,02 | 68,85 | 1,06% | - |
| 14.12.2020 | 69,77 | 69,90 | 68,07 | 68,13 | -2,61% | - |
| 11.12.2020 | 71,13 | 71,33 | 69,69 | 69,95 | -1,91% | - |
| 10.12.2020 | 70,80 | 71,55 | 70,53 | 71,32 | 0,43% | - |
| 09.12.2020 | 71,21 | 71,45 | 67,85 | 71,01 | 4,04% | - |
| 08.12.2020 | 68,73 | 70,56 | 65,19 | 68,26 | 2,39% | - |
| 07.12.2020 | 69,16 | 70,78 | 66,66 | 66,66 | -2,44% | - |
| 04.12.2020 | 67,21 | 68,43 | 67,06 | 68,33 | 3,06% | - |
| 03.12.2020 | 66,68 | 67,10 | 66,12 | 66,30 | -0,12% | - |
| 02.12.2020 | 65,98 | 66,58 | 0,00 | 66,38 | 2,20% | - |
| 01.12.2020 | 64,99 | 64,99 | 64,95 | 64,95 | 1,19% | - |
| 30.11.2020 | 64,29 | 64,51 | 63,85 | 64,19 | 0,85% | - |
| 27.11.2020 | 63,98 | 64,06 | 63,42 | 63,65 | -0,79% | - |
| 25.11.2020 | 63,57 | 64,69 | 63,42 | 64,16 | -0,69% | - |
| 24.11.2020 | 64,39 | 65,37 | 64,12 | 64,60 | 1,56% | - |
| 23.11.2020 | 63,93 | 64,09 | 63,22 | 63,61 | -0,07% | - |
| 20.11.2020 | 63,64 | 64,35 | 63,36 | 63,65 | 0,17% | - |
| 19.11.2020 | 63,64 | 63,64 | 63,54 | 63,54 | -1,17% | - |
| 18.11.2020 | 64,72 | 65,65 | 64,27 | 64,30 | -0,50% | - |
| 17.11.2020 | 64,61 | 64,63 | 64,61 | 64,62 | 0,44% | - |
| 16.11.2020 | 65,63 | 65,77 | 63,27 | 64,34 | -2,01% | - |
| 13.11.2020 | 65,66 | 65,68 | 65,66 | 65,66 | 3,65% | - |
| 12.11.2020 | 64,10 | 64,58 | 62,77 | 63,34 | -0,39% | - |
| 11.11.2020 | 64,33 | 65,41 | 0,00 | 63,59 | -6,68% | - |
| 10.11.2020 | 68,79 | 68,89 | 0,00 | 68,14 | 0,15% | - |
| 09.11.2020 | 68,06 | 68,06 | 68,03 | 68,03 | 10,25% | - |
| 06.11.2020 | 61,86 | 62,24 | 61,12 | 61,71 | 0,26% | - |
| 05.11.2020 | 60,99 | 62,29 | 60,99 | 61,55 | 2,80% | - |
| 04.11.2020 | 60,60 | 61,43 | 0,00 | 59,87 | -0,89% | - |
| 03.11.2020 | 62,28 | 62,73 | 60,22 | 60,41 | -3,46% | - |
| 02.11.2020 | 62,55 | 62,94 | 60,18 | 62,57 | -1,57% | - |
| 30.10.2020 | 63,53 | 64,30 | 0,00 | 63,57 | 0,70% | - |
| 29.10.2020 | 61,31 | 63,80 | 60,72 | 63,13 | 1,79% | - |
| 28.10.2020 | 64,46 | 64,62 | 61,98 | 62,02 | -5,53% | - |
| 27.10.2020 | 67,41 | 67,61 | 64,46 | 65,65 | -1,75% | - |
| 26.10.2020 | 67,47 | 67,58 | 66,53 | 66,82 | -1,41% | - |
| 23.10.2020 | 67,49 | 68,17 | 67,16 | 67,77 | 1,73% | - |
| 22.10.2020 | 65,75 | 66,73 | 64,43 | 66,62 | 4,72% | - |
| 21.10.2020 | 63,65 | 64,49 | 63,11 | 63,61 | 1,75% | - |
| 20.10.2020 | 62,51 | 63,26 | 62,28 | 62,52 | 0,99% | - |
| 19.10.2020 | 62,44 | 63,13 | 0,00 | 61,90 | -0,76% | - |
| 16.10.2020 | 61,95 | 62,75 | 61,75 | 62,38 | 1,62% | - |
| 15.10.2020 | 60,23 | 61,48 | 59,92 | 61,38 | 0,85% | - |
| 14.10.2020 | 60,52 | 61,14 | 60,30 | 60,87 | 1,86% | - |
| 13.10.2020 | 59,37 | 60,12 | 59,10 | 59,76 | -0,23% | - |
| 12.10.2020 | 60,04 | 60,48 | 59,78 | 59,90 | -0,97% | - |
| 09.10.2020 | 61,13 | 61,13 | 60,28 | 60,48 | -0,93% | - |
| 08.10.2020 | 59,97 | 61,32 | 59,75 | 61,05 | 2,62% | - |
| 07.10.2020 | 59,09 | 59,60 | 58,89 | 59,49 | 1,10% | - |
| 06.10.2020 | 59,88 | 60,61 | 58,57 | 58,84 | -2,74% | - |
| 05.10.2020 | 58,85 | 60,63 | 58,80 | 60,50 | 4,30% | - |