69,415$
-4,07%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 71,45 | 71,45 | 67,56 | 69,38 | -4,11% | - |
| 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% | 1.742.354,00 |
| 31.10.2024 | 70,74 | 71,15 | 70,15 | 70,23 | -0,58% | 1.141.681,00 |
| 30.10.2024 | 70,15 | 71,08 | 70,14 | 70,64 | 0,37% | 1.797.247,00 |
| 29.10.2024 | 70,60 | 71,58 | 70,07 | 70,38 | -1,03% | 1.540.925,00 |
| 28.10.2024 | 70,30 | 71,28 | 70,30 | 71,11 | 1,59% | 757.408,00 |
| 25.10.2024 | 70,99 | 71,20 | 69,65 | 70,00 | -1,24% | 742.601,00 |
| 24.10.2024 | 70,91 | 71,45 | 70,31 | 70,88 | 0,94% | 2.199.389,00 |
| 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% | 578.544,00 |
| 21.10.2024 | 72,19 | 72,53 | 71,37 | 71,59 | -1,11% | 735.470,00 |
| 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% | 721.820,00 |
| 16.10.2024 | 71,25 | 72,45 | 70,73 | 71,75 | 0,93% | 964.681,00 |
| 15.10.2024 | 70,87 | 72,13 | 70,16 | 71,09 | 0,13% | 1.631.639,00 |
| 14.10.2024 | 70,79 | 71,12 | 70,01 | 71,00 | 0,67% | 960.217,00 |
| 11.10.2024 | 70,26 | 71,01 | 70,13 | 70,53 | 0,70% | 2.704.159,00 |
| 10.10.2024 | 70,38 | 70,51 | 69,70 | 70,04 | -0,67% | 684.232,00 |
| 09.10.2024 | 70,23 | 71,13 | 70,03 | 70,51 | 0,74% | 666.744,00 |
| 08.10.2024 | 69,34 | 70,25 | 68,86 | 69,99 | 1,00% | 581.289,00 |
| 07.10.2024 | 70,19 | 70,69 | 69,20 | 69,30 | -1,79% | 918.935,00 |
| 04.10.2024 | 71,45 | 71,45 | 70,17 | 70,56 | 0,04% | 692.279,00 |
| 03.10.2024 | 70,88 | 71,44 | 69,70 | 70,54 | -0,95% | 1.172.836,00 |
| 02.10.2024 | 71,46 | 71,83 | 70,82 | 71,21 | -1,01% | 1.484.211,00 |
| 01.10.2024 | 72,39 | 72,82 | 70,98 | 71,94 | -1,34% | 987.565,00 |
| 30.09.2024 | 73,34 | 73,58 | 72,45 | 72,92 | -0,41% | 1.380.003,00 |
| 27.09.2024 | 71,42 | 73,62 | 71,21 | 73,22 | 3,33% | 2.482.453,00 |
| 26.09.2024 | 70,15 | 71,29 | 70,15 | 70,86 | 1,48% | 2.460.934,00 |
| 25.09.2024 | 70,88 | 70,88 | 69,15 | 69,83 | -1,24% | 1.304.986,00 |
| 24.09.2024 | 71,84 | 72,22 | 70,51 | 70,71 | -1,28% | 761.886,00 |
| 23.09.2024 | 71,44 | 72,54 | 71,27 | 71,63 | 0,67% | 2.979.247,00 |
| 20.09.2024 | 72,31 | 72,38 | 71,14 | 71,15 | -1,97% | 2.822.343,00 |
| 19.09.2024 | 73,25 | 73,66 | 72,35 | 72,58 | 0,15% | 1.887.463,00 |
| 18.09.2024 | 71,01 | 72,65 | 70,57 | 72,47 | 1,73% | 1.579.162,00 |
| 17.09.2024 | 70,39 | 71,89 | 70,02 | 71,24 | 1,96% | 1.742.368,00 |
| 16.09.2024 | 70,88 | 71,41 | 68,89 | 69,87 | -0,72% | 1.460.391,00 |
| 13.09.2024 | 68,57 | 71,31 | 68,46 | 70,38 | 3,26% | 1.339.611,00 |
| 12.09.2024 | 67,28 | 68,21 | 66,83 | 68,16 | 1,64% | 1.277.858,00 |
| 11.09.2024 | 67,35 | 67,35 | 65,32 | 67,06 | -0,73% | 3.377.713,00 |
| 10.09.2024 | 68,51 | 69,02 | 67,00 | 67,55 | -1,95% | 3.823.195,00 |
| 09.09.2024 | 68,98 | 69,58 | 67,72 | 68,89 | 0,12% | 1.586.907,00 |
| 06.09.2024 | 70,18 | 70,50 | 68,80 | 68,81 | -1,50% | 2.174.978,00 |
| 05.09.2024 | 69,69 | 70,23 | 68,62 | 69,86 | 0,59% | 1.249.173,00 |
| 04.09.2024 | 70,46 | 70,58 | 69,13 | 69,45 | -1,43% | 1.151.735,00 |
| 03.09.2024 | 70,39 | 71,05 | 70,25 | 70,46 | -0,13% | 1.741.098,00 |
| 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% | 1.876.121,00 |
| 28.08.2024 | 68,61 | 71,10 | 68,61 | 70,48 | -2,33% | 1.605.495,00 |
| 27.08.2024 | 70,82 | 72,30 | 70,46 | 72,16 | 1,78% | 3.025.727,00 |
| 26.08.2024 | 70,75 | 71,64 | 70,33 | 70,90 | 0,11% | 3.004.784,00 |
| 23.08.2024 | 70,17 | 71,44 | 69,49 | 70,82 | 1,37% | 833.575,00 |
| 22.08.2024 | 70,24 | 70,65 | 69,66 | 69,86 | -0,01% | 1.496.052,00 |
| 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% | 958.262,00 |
| 16.08.2024 | 69,55 | 70,03 | 69,03 | 69,79 | 0,01% | 946.589,00 |
| 15.08.2024 | 69,33 | 70,11 | 68,99 | 69,78 | 1,85% | 1.711.363,00 |
| 14.08.2024 | 69,67 | 69,80 | 68,23 | 68,51 | -1,34% | 1.202.057,00 |
| 13.08.2024 | 68,10 | 69,90 | 67,53 | 69,44 | 2,28% | 1.179.832,00 |
| 12.08.2024 | 68,40 | 68,98 | 67,60 | 67,89 | -1,52% | 3.995.823,00 |
| 09.08.2024 | 68,06 | 69,76 | 67,88 | 68,94 | 1,14% | 2.399.686,00 |
| 08.08.2024 | 65,85 | 68,22 | 65,26 | 68,16 | 3,63% | 1.847.007,00 |
| 07.08.2024 | 64,81 | 68,61 | 64,81 | 65,77 | 2,85% | 3.485.212,00 |
| 06.08.2024 | 65,00 | 67,98 | 63,67 | 63,95 | -8,08% | 8.872.935,00 |
| 05.08.2024 | 72,33 | 72,87 | 68,57 | 69,57 | -2,04% | 3.213.323,00 |
| 02.08.2024 | 72,57 | 73,09 | 69,50 | 71,02 | -2,43% | 3.905.909,00 |
| 01.08.2024 | 72,43 | 73,04 | 71,74 | 72,79 | 1,22% | 2.275.886,00 |
| 31.07.2024 | 72,00 | 72,88 | 71,02 | 71,91 | -0,75% | 1.262.233,00 |
| 30.07.2024 | 71,47 | 72,70 | 71,25 | 72,45 | 1,37% | 1.082.314,00 |
| 29.07.2024 | 72,16 | 72,19 | 71,00 | 71,47 | -1,16% | 1.279.112,00 |
| 26.07.2024 | 71,23 | 72,44 | 71,19 | 72,31 | 1,79% | 1.079.397,00 |
| 25.07.2024 | 70,52 | 72,13 | 70,52 | 71,04 | 1,08% | 1.227.689,00 |
| 24.07.2024 | 70,29 | 71,00 | 69,84 | 70,28 | 0,41% | 1.425.823,00 |
| 23.07.2024 | 70,95 | 71,47 | 69,76 | 69,99 | -1,35% | 1.443.417,00 |
| 22.07.2024 | 71,61 | 72,63 | 70,48 | 70,95 | 0,87% | 1.627.910,00 |
| 19.07.2024 | 71,06 | 71,62 | 70,16 | 70,34 | -0,47% | 1.515.830,00 |
| 18.07.2024 | 70,70 | 73,36 | 70,57 | 70,67 | -0,80% | 1.895.665,00 |
| 17.07.2024 | 67,72 | 71,89 | 67,72 | 71,24 | 5,40% | 2.266.764,00 |
| 16.07.2024 | 65,94 | 67,83 | 65,84 | 67,59 | 2,64% | 1.606.427,00 |
| 15.07.2024 | 65,36 | 66,15 | 65,36 | 65,85 | 1,07% | 1.034.682,00 |
| 12.07.2024 | 65,14 | 65,48 | 64,78 | 65,15 | 0,08% | 1.402.742,00 |
| 11.07.2024 | 64,53 | 65,36 | 64,14 | 65,10 | 1,42% | 1.258.022,00 |
| 10.07.2024 | 64,47 | 64,56 | 63,91 | 64,19 | -0,39% | 691.496,00 |
| 09.07.2024 | 64,54 | 64,74 | 64,15 | 64,44 | -0,48% | 744.911,00 |
| 08.07.2024 | 65,23 | 65,72 | 64,63 | 64,75 | -0,32% | 595.132,00 |
| 05.07.2024 | 64,55 | 65,17 | 64,52 | 64,96 | 0,26% | 1.475.925,00 |
| 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 |
| 01.07.2024 | 64,45 | 65,45 | 64,20 | 65,11 | 1,58% | 1.886.648,00 |
| 28.06.2024 | 64,21 | 64,46 | 63,90 | 64,10 | 0,02% | 1.641.594,00 |
| 27.06.2024 | 64,64 | 64,99 | 63,71 | 64,09 | -0,73% | 927.040,00 |
| 26.06.2024 | 65,86 | 66,10 | 64,48 | 64,56 | -2,33% | 1.169.102,00 |
| 25.06.2024 | 67,04 | 67,23 | 65,98 | 66,10 | -1,74% | 824.054,00 |
| 24.06.2024 | 67,44 | 68,44 | 67,26 | 67,27 | 0,01% | 632.623,00 |
| 21.06.2024 | 66,78 | 67,61 | 66,20 | 67,26 | 1,07% | 1.600.121,00 |
| 20.06.2024 | 67,94 | 67,97 | 66,36 | 66,55 | -2,53% | 931.530,00 |
| 18.06.2024 | 66,35 | 69,99 | 66,11 | 68,28 | 3,17% | 1.524.512,00 |
| 17.06.2024 | 65,35 | 66,90 | 64,69 | 66,18 | 0,58% | 1.397.353,00 |
| 14.06.2024 | 65,79 | 66,25 | 65,22 | 65,80 | -0,71% | 730.253,00 |