65,934$
0,05%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 66,03 | 66,52 | 64,90 | 65,94 | 0,06% | 1.931.964,00 |
| 07.08.2025 | 67,08 | 67,70 | 65,63 | 65,90 | -0,63% | 2.906.290,00 |
| 06.08.2025 | 64,82 | 66,35 | 64,31 | 66,32 | 2,29% | 3.058.323,00 |
| 05.08.2025 | 66,26 | 67,46 | 63,00 | 64,83 | -7,41% | 4.502.447,00 |
| 04.08.2025 | 68,06 | 70,93 | 67,82 | 70,02 | 3,00% | 3.190.827,00 |
| 01.08.2025 | 67,64 | 68,39 | 67,00 | 67,98 | 0,46% | 1.557.873,00 |
| 31.07.2025 | 68,33 | 69,13 | 67,45 | 67,67 | -2,75% | 1.779.488,00 |
| 30.07.2025 | 70,09 | 70,54 | 69,34 | 69,58 | -0,69% | 1.666.700,00 |
| 29.07.2025 | 70,65 | 70,82 | 69,83 | 70,06 | -0,57% | 1.453.289,00 |
| 28.07.2025 | 71,46 | 71,46 | 70,10 | 70,46 | -1,40% | 1.715.293,00 |
| 25.07.2025 | 71,96 | 71,96 | 71,23 | 71,46 | -1,60% | 2.049.718,00 |
| 24.07.2025 | 73,70 | 74,28 | 72,59 | 72,62 | -2,12% | 1.059.010,00 |
| 23.07.2025 | 72,62 | 74,79 | 72,32 | 74,19 | 2,76% | 2.134.410,00 |
| 22.07.2025 | 69,48 | 72,25 | 69,42 | 72,20 | 4,53% | 1.383.668,00 |
| 21.07.2025 | 69,35 | 70,19 | 69,05 | 69,07 | -0,04% | 1.157.325,00 |
| 18.07.2025 | 69,79 | 70,23 | 68,90 | 69,10 | -0,58% | 1.177.871,00 |
| 17.07.2025 | 69,37 | 69,81 | 69,05 | 69,50 | 0,26% | 1.350.487,00 |
| 16.07.2025 | 70,72 | 71,19 | 68,71 | 69,32 | -1,87% | 2.134.939,00 |
| 15.07.2025 | 70,98 | 73,23 | 70,60 | 70,64 | -0,06% | 4.111.188,00 |
| 14.07.2025 | 70,38 | 71,50 | 69,04 | 70,68 | -3,73% | 3.299.510,00 |
| 11.07.2025 | 74,30 | 74,30 | 73,13 | 73,42 | -1,49% | 1.446.652,00 |
| 10.07.2025 | 74,00 | 75,76 | 73,77 | 74,53 | 0,50% | 1.068.174,00 |
| 09.07.2025 | 74,54 | 74,64 | 73,40 | 74,16 | 0,28% | 763.883,00 |
| 08.07.2025 | 73,43 | 74,58 | 73,22 | 73,95 | 0,68% | 1.329.121,00 |
| 07.07.2025 | 74,13 | 74,62 | 73,02 | 73,45 | -1,63% | 1.392.959,00 |
| 03.07.2025 | 74,50 | 75,02 | 74,33 | 74,67 | 0,27% | 699.008,00 |
| 02.07.2025 | 74,23 | 74,66 | 73,68 | 74,47 | -0,03% | 1.459.097,00 |
| 01.07.2025 | 72,81 | 75,34 | 72,21 | 74,49 | 1,97% | 1.602.459,00 |
| 30.06.2025 | 73,46 | 73,72 | 72,78 | 73,05 | -0,30% | 1.467.368,00 |
| 27.06.2025 | 73,35 | 73,76 | 72,89 | 73,27 | 0,16% | 2.251.304,00 |
| 26.06.2025 | 73,17 | 73,88 | 72,92 | 73,15 | 0,49% | 1.388.301,00 |
| 25.06.2025 | 72,47 | 73,23 | 72,00 | 72,79 | 0,15% | 1.236.004,00 |
| 24.06.2025 | 71,92 | 73,44 | 71,70 | 72,68 | 1,10% | 2.083.080,00 |
| 23.06.2025 | 72,00 | 72,00 | 70,86 | 71,89 | -0,13% | 1.890.700,00 |
| 20.06.2025 | 71,73 | 72,96 | 71,29 | 71,98 | 1,19% | 3.332.857,00 |
| 18.06.2025 | 70,16 | 71,38 | 69,77 | 71,13 | 1,38% | 2.312.262,00 |
| 17.06.2025 | 70,31 | 70,94 | 69,59 | 70,16 | -0,85% | 1.838.198,00 |
| 16.06.2025 | 70,51 | 71,16 | 70,39 | 70,76 | 0,81% | 1.703.368,00 |
| 13.06.2025 | 70,52 | 70,75 | 69,62 | 70,19 | -1,25% | 1.480.510,00 |
| 12.06.2025 | 70,59 | 71,34 | 70,32 | 71,08 | -0,08% | 1.189.185,00 |
| 11.06.2025 | 71,41 | 72,71 | 70,73 | 71,14 | -0,32% | 845.504,00 |
| 10.06.2025 | 71,10 | 72,54 | 70,52 | 71,37 | 0,66% | 971.683,00 |
| 09.06.2025 | 70,37 | 71,80 | 69,62 | 70,90 | 0,75% | 1.100.743,00 |
| 06.06.2025 | 71,12 | 71,29 | 70,27 | 70,37 | -0,14% | 1.052.276,00 |
| 05.06.2025 | 70,53 | 70,92 | 70,11 | 70,47 | 0,11% | 865.137,00 |
| 04.06.2025 | 70,49 | 71,31 | 69,91 | 70,39 | -0,26% | 1.210.614,00 |
| 03.06.2025 | 69,44 | 71,05 | 69,09 | 70,57 | 1,45% | 2.191.309,00 |
| 02.06.2025 | 69,59 | 69,94 | 68,63 | 69,56 | -0,61% | 2.497.178,00 |
| 30.05.2025 | 73,74 | 74,00 | 69,61 | 69,99 | -2,76% | 3.123.095,00 |
| 29.05.2025 | 73,38 | 73,72 | 71,70 | 71,98 | -1,93% | 1.438.703,00 |
| 28.05.2025 | 73,46 | 73,85 | 73,12 | 73,40 | -0,35% | 1.299.640,00 |
| 27.05.2025 | 71,98 | 74,66 | 71,94 | 73,66 | 2,81% | 1.915.580,00 |
| 23.05.2025 | 70,73 | 71,95 | 70,41 | 71,65 | 0,45% | 1.534.999,00 |
| 22.05.2025 | 72,03 | 72,20 | 71,11 | 71,33 | -1,04% | 1.471.264,00 |
| 21.05.2025 | 72,78 | 73,58 | 71,91 | 72,08 | -1,44% | 2.097.786,00 |
| 20.05.2025 | 71,90 | 73,86 | 71,90 | 73,13 | 1,80% | 1.500.878,00 |
| 19.05.2025 | 71,59 | 72,01 | 70,80 | 71,84 | -0,29% | 1.216.774,00 |
| 16.05.2025 | 71,58 | 72,11 | 70,70 | 72,05 | 0,71% | 1.036.158,00 |
| 15.05.2025 | 70,23 | 71,65 | 69,94 | 71,54 | 2,08% | 1.134.472,00 |
| 14.05.2025 | 70,33 | 70,67 | 69,64 | 70,08 | -0,65% | 1.568.397,00 |
| 13.05.2025 | 70,65 | 71,16 | 69,79 | 70,54 | 0,10% | 1.498.172,00 |
| 12.05.2025 | 70,32 | 71,33 | 69,51 | 70,47 | 2,67% | 1.564.686,00 |
| 09.05.2025 | 69,03 | 69,24 | 68,27 | 68,64 | -0,36% | 2.009.821,00 |
| 08.05.2025 | 67,24 | 69,38 | 66,98 | 68,89 | 3,49% | 2.108.613,00 |
| 07.05.2025 | 66,60 | 67,91 | 65,86 | 66,57 | 0,50% | 1.437.956,00 |
| 06.05.2025 | 66,97 | 67,91 | 65,99 | 66,24 | -0,51% | 1.935.057,00 |
| 05.05.2025 | 65,07 | 67,30 | 62,60 | 66,58 | 1,96% | 2.289.276,00 |
| 02.05.2025 | 65,70 | 65,84 | 64,31 | 65,30 | 1,30% | 2.469.254,00 |
| 01.05.2025 | 64,86 | 65,56 | 63,69 | 64,46 | -0,78% | 1.337.518,00 |
| 30.04.2025 | 65,39 | 65,66 | 64,18 | 64,97 | -1,80% | 1.059.826,00 |
| 29.04.2025 | 65,17 | 66,59 | 65,17 | 66,16 | 0,90% | 663.390,00 |
| 28.04.2025 | 65,53 | 66,11 | 64,73 | 65,57 | 0,61% | 1.224.507,00 |
| 25.04.2025 | 65,68 | 66,10 | 64,31 | 65,17 | -1,60% | 736.946,00 |
| 24.04.2025 | 65,65 | 66,46 | 64,68 | 66,23 | 1,13% | 1.924.754,00 |
| 23.04.2025 | 65,83 | 66,92 | 64,92 | 65,49 | 1,47% | 899.384,00 |
| 22.04.2025 | 63,71 | 64,63 | 63,34 | 64,54 | 2,31% | 772.480,00 |
| 21.04.2025 | 64,22 | 64,22 | 62,40 | 63,08 | -2,55% | 877.433,00 |
| 17.04.2025 | 63,60 | 64,78 | 63,14 | 64,73 | 2,28% | 1.390.004,00 |
| 16.04.2025 | 64,26 | 65,02 | 62,56 | 63,29 | -1,54% | 1.120.289,00 |
| 15.04.2025 | 65,50 | 65,61 | 63,74 | 64,28 | -2,03% | 1.325.713,00 |
| 14.04.2025 | 65,09 | 65,80 | 64,08 | 65,61 | 1,78% | 868.958,00 |
| 11.04.2025 | 63,56 | 66,50 | 62,01 | 64,46 | 1,42% | 1.060.380,00 |
| 10.04.2025 | 65,17 | 65,17 | 62,86 | 63,56 | -3,93% | 2.002.729,00 |
| 09.04.2025 | 62,50 | 66,35 | 60,56 | 66,16 | 5,52% | 2.805.224,00 |
| 08.04.2025 | 64,61 | 65,99 | 61,86 | 62,70 | -2,53% | 1.847.194,00 |
| 07.04.2025 | 63,12 | 65,58 | 62,10 | 64,33 | -1,74% | 2.594.625,00 |
| 04.04.2025 | 65,55 | 66,36 | 63,00 | 65,47 | -1,69% | 2.362.489,00 |
| 03.04.2025 | 68,51 | 69,22 | 66,12 | 66,60 | -3,83% | 1.250.182,00 |
| 02.04.2025 | 68,30 | 69,70 | 68,30 | 69,25 | 0,26% | 1.172.777,00 |
| 01.04.2025 | 68,55 | 69,54 | 67,91 | 69,07 | 0,85% | 1.243.207,00 |
| 31.03.2025 | 68,59 | 68,93 | 67,69 | 68,49 | -0,19% | 1.253.224,00 |
| 28.03.2025 | 69,24 | 69,84 | 68,55 | 68,62 | -1,12% | 1.028.798,00 |
| 27.03.2025 | 69,72 | 69,75 | 69,08 | 69,40 | -0,50% | 1.228.332,00 |
| 26.03.2025 | 69,45 | 70,15 | 69,05 | 69,75 | 0,53% | 922.242,00 |
| 25.03.2025 | 70,82 | 70,82 | 69,06 | 69,38 | -1,95% | 1.295.928,00 |
| 24.03.2025 | 70,14 | 70,81 | 69,67 | 70,76 | 1,97% | 780.046,00 |
| 21.03.2025 | 69,88 | 69,94 | 68,77 | 69,39 | -1,50% | 1.475.964,00 |
| 20.03.2025 | 70,65 | 71,42 | 70,36 | 70,45 | -0,55% | 1.151.604,00 |
| 19.03.2025 | 71,69 | 72,26 | 70,70 | 70,84 | -1,61% | 2.352.243,00 |
| 18.03.2025 | 71,60 | 72,09 | 71,20 | 72,00 | 0,28% | 832.415,00 |