77,595$
1,75%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 76,06 | 79,04 | 75,86 | 77,60 | 1,73% | 97.532,00 |
| 14.01.2026 | 75,83 | 76,83 | 74,90 | 76,28 | 0,61% | 1.481.224,00 |
| 13.01.2026 | 76,36 | 76,73 | 75,58 | 75,82 | -0,41% | 1.141.260,00 |
| 12.01.2026 | 75,71 | 76,81 | 74,07 | 76,13 | -1,94% | 1.919.905,00 |
| 09.01.2026 | 78,92 | 79,31 | 76,19 | 77,64 | -1,72% | 1.366.682,00 |
| 08.01.2026 | 78,04 | 80,03 | 77,93 | 79,00 | 1,10% | 1.092.655,00 |
| 07.01.2026 | 78,56 | 78,73 | 77,84 | 78,14 | -0,52% | 925.663,00 |
| 06.01.2026 | 78,66 | 79,44 | 76,60 | 78,55 | 0,00% | 1.570.622,00 |
| 05.01.2026 | 76,73 | 78,56 | 76,73 | 78,55 | 2,25% | 1.287.123,00 |
| 02.01.2026 | 75,65 | 77,42 | 75,31 | 76,82 | 1,64% | 922.404,00 |
| 31.12.2025 | 76,28 | 76,83 | 75,51 | 75,58 | -1,13% | 595.267,00 |
| 30.12.2025 | 76,44 | 76,95 | 76,38 | 76,44 | 0,00% | 644.126,00 |
| 29.12.2025 | 76,26 | 76,78 | 76,13 | 76,44 | 0,41% | 643.689,00 |
| 26.12.2025 | 76,24 | 76,46 | 75,65 | 76,13 | -0,08% | 812.397,00 |
| 24.12.2025 | 76,20 | 76,78 | 75,85 | 76,19 | -0,41% | 510.469,00 |
| 23.12.2025 | 77,57 | 77,68 | 76,41 | 76,50 | -1,39% | 825.044,00 |
| 22.12.2025 | 76,89 | 78,10 | 76,65 | 77,58 | 0,30% | 1.231.606,00 |
| 19.12.2025 | 76,95 | 77,65 | 76,66 | 77,35 | 0,43% | 2.588.158,00 |
| 18.12.2025 | 76,60 | 77,15 | 76,27 | 77,02 | 0,54% | 1.100.217,00 |
| 17.12.2025 | 76,77 | 77,51 | 76,38 | 76,61 | -0,60% | 1.535.949,00 |
| 16.12.2025 | 77,58 | 77,74 | 76,34 | 77,07 | -0,43% | 993.130,00 |
| 15.12.2025 | 77,12 | 77,58 | 76,83 | 77,40 | 1,11% | 1.296.235,00 |
| 12.12.2025 | 76,01 | 76,68 | 75,54 | 76,55 | 0,41% | 1.099.543,00 |
| 11.12.2025 | 76,10 | 77,46 | 75,51 | 76,24 | 0,49% | 1.255.823,00 |
| 10.12.2025 | 74,52 | 76,32 | 74,36 | 75,87 | 1,92% | 1.499.432,00 |
| 09.12.2025 | 72,95 | 75,08 | 72,95 | 74,44 | 2,14% | 1.347.595,00 |
| 08.12.2025 | 73,77 | 73,99 | 72,78 | 72,88 | -1,01% | 1.040.581,00 |
| 05.12.2025 | 73,19 | 73,87 | 72,72 | 73,62 | 0,38% | 1.070.362,00 |
| 04.12.2025 | 72,64 | 73,46 | 72,34 | 73,34 | 0,63% | 1.119.719,00 |
| 03.12.2025 | 72,04 | 73,15 | 72,04 | 72,88 | 1,69% | 1.541.077,00 |
| 02.12.2025 | 73,44 | 73,54 | 71,27 | 71,67 | -1,97% | 1.571.178,00 |
| 01.12.2025 | 73,96 | 75,02 | 73,04 | 73,11 | -1,96% | 1.349.958,00 |
| 28.11.2025 | 75,14 | 75,51 | 74,57 | 74,57 | -0,90% | 453.727,00 |
| 26.11.2025 | 75,31 | 75,86 | 75,23 | 75,25 | -0,33% | 943.584,00 |
| 25.11.2025 | 74,74 | 75,84 | 74,74 | 75,50 | 1,40% | 1.431.467,00 |
| 24.11.2025 | 73,49 | 74,96 | 72,75 | 74,46 | 1,44% | 1.432.688,00 |
| 21.11.2025 | 71,49 | 74,30 | 71,23 | 73,40 | 3,12% | 1.493.432,00 |
| 20.11.2025 | 70,71 | 71,81 | 70,71 | 71,18 | 0,82% | 963.980,00 |
| 19.11.2025 | 71,22 | 71,76 | 70,21 | 70,60 | -0,83% | 1.158.074,00 |
| 18.11.2025 | 71,13 | 71,46 | 70,06 | 71,19 | -0,08% | 1.415.717,00 |
| 17.11.2025 | 71,30 | 72,09 | 70,77 | 71,25 | -0,25% | 1.271.832,00 |
| 14.11.2025 | 72,73 | 73,31 | 71,33 | 71,43 | -2,60% | 1.499.868,00 |
| 13.11.2025 | 72,51 | 73,57 | 72,26 | 73,34 | 0,70% | 1.393.658,00 |
| 12.11.2025 | 73,09 | 73,63 | 72,65 | 72,83 | -0,53% | 946.520,00 |
| 11.11.2025 | 73,56 | 73,56 | 72,65 | 73,22 | 0,30% | 1.477.709,00 |
| 10.11.2025 | 72,15 | 73,47 | 71,59 | 73,00 | 1,53% | 1.426.826,00 |
| 07.11.2025 | 70,39 | 71,90 | 70,18 | 71,90 | 2,63% | 1.455.591,00 |
| 06.11.2025 | 72,00 | 72,30 | 69,13 | 70,06 | -2,71% | 1.700.018,00 |
| 05.11.2025 | 71,49 | 72,90 | 70,89 | 72,01 | 0,58% | 2.364.226,00 |
| 04.11.2025 | 70,00 | 73,53 | 68,00 | 71,60 | 10,79% | 4.284.388,00 |
| 03.11.2025 | 63,37 | 64,88 | 63,04 | 64,62 | 2,25% | 4.094.591,00 |
| 31.10.2025 | 62,86 | 63,56 | 62,44 | 63,20 | 0,52% | 2.065.591,00 |
| 30.10.2025 | 62,67 | 64,33 | 62,32 | 62,87 | 0,88% | 1.626.089,00 |
| 29.10.2025 | 62,88 | 63,19 | 62,15 | 62,32 | -1,41% | 1.210.324,00 |
| 28.10.2025 | 63,71 | 64,04 | 63,15 | 63,21 | -0,52% | 1.179.656,00 |
| 27.10.2025 | 64,00 | 64,48 | 63,18 | 63,54 | -0,47% | 1.170.727,00 |
| 24.10.2025 | 63,92 | 64,05 | 63,48 | 63,84 | 0,39% | 876.597,00 |
| 23.10.2025 | 63,27 | 64,18 | 63,08 | 63,59 | 0,13% | 1.559.874,00 |
| 22.10.2025 | 64,23 | 64,83 | 63,37 | 63,51 | -1,12% | 2.193.065,00 |
| 21.10.2025 | 63,42 | 64,32 | 63,28 | 64,23 | 0,47% | 1.120.067,00 |
| 20.10.2025 | 63,75 | 64,33 | 63,27 | 63,93 | 1,51% | 1.328.762,00 |
| 17.10.2025 | 62,05 | 63,42 | 62,05 | 62,98 | 1,53% | 1.399.079,00 |
| 16.10.2025 | 63,39 | 63,85 | 61,95 | 62,03 | -1,91% | 1.448.468,00 |
| 15.10.2025 | 63,54 | 63,87 | 62,88 | 63,24 | -0,19% | 1.447.820,00 |
| 14.10.2025 | 62,29 | 63,81 | 62,21 | 63,36 | 0,57% | 1.541.755,00 |
| 13.10.2025 | 63,82 | 63,96 | 62,66 | 63,00 | -0,27% | 1.136.118,00 |
| 10.10.2025 | 64,69 | 64,96 | 62,56 | 63,17 | -2,17% | 1.301.131,00 |
| 09.10.2025 | 65,00 | 65,00 | 64,07 | 64,57 | -0,25% | 1.403.407,00 |
| 08.10.2025 | 64,68 | 65,15 | 63,63 | 64,73 | -0,23% | 1.624.082,00 |
| 07.10.2025 | 66,28 | 66,70 | 64,81 | 64,88 | -1,76% | 1.078.896,00 |
| 06.10.2025 | 66,69 | 66,81 | 64,94 | 66,04 | -1,52% | 1.151.635,00 |
| 03.10.2025 | 66,14 | 67,32 | 66,11 | 67,06 | 1,56% | 106.980,00 |
| 02.10.2025 | 65,46 | 66,04 | 65,20 | 66,03 | 0,66% | 1.441.330,00 |
| 01.10.2025 | 66,26 | 66,91 | 65,45 | 65,60 | -1,16% | 1.156.805,00 |
| 30.09.2025 | 65,97 | 66,46 | 65,25 | 66,37 | 0,48% | 1.537.266,00 |
| 29.09.2025 | 66,22 | 66,48 | 65,32 | 66,05 | -0,02% | 906.314,00 |
| 26.09.2025 | 65,73 | 66,39 | 65,43 | 66,06 | 0,64% | 1.030.763,00 |
| 25.09.2025 | 67,02 | 67,07 | 65,40 | 65,64 | -3,11% | 1.206.429,00 |
| 24.09.2025 | 68,91 | 69,38 | 67,71 | 67,75 | -2,11% | 1.002.497,00 |
| 23.09.2025 | 68,13 | 69,59 | 68,00 | 69,21 | 1,90% | 1.181.147,00 |
| 22.09.2025 | 67,91 | 68,23 | 67,50 | 67,92 | 0,09% | 1.455.570,00 |
| 19.09.2025 | 68,74 | 68,99 | 67,78 | 67,86 | -1,01% | 5.625.845,00 |
| 18.09.2025 | 67,32 | 68,90 | 66,96 | 68,55 | 1,75% | 1.386.437,00 |
| 17.09.2025 | 68,44 | 69,00 | 67,10 | 67,37 | -1,49% | 1.553.440,00 |
| 16.09.2025 | 69,03 | 69,11 | 67,90 | 68,39 | -0,61% | 1.255.787,00 |
| 15.09.2025 | 68,94 | 69,28 | 68,43 | 68,81 | -0,29% | 1.504.560,00 |
| 12.09.2025 | 69,36 | 69,82 | 68,54 | 69,01 | -0,78% | 1.115.041,00 |
| 11.09.2025 | 67,41 | 69,89 | 67,22 | 69,55 | 3,17% | 1.328.929,00 |
| 10.09.2025 | 68,47 | 70,69 | 67,12 | 67,41 | -0,35% | 1.939.652,00 |
| 09.09.2025 | 67,50 | 67,94 | 66,98 | 67,65 | -0,13% | 1.173.929,00 |
| 08.09.2025 | 69,48 | 69,66 | 67,00 | 67,74 | -2,43% | 1.546.785,00 |
| 05.09.2025 | 67,79 | 69,59 | 67,51 | 69,43 | 2,43% | 1.360.668,00 |
| 04.09.2025 | 67,12 | 68,13 | 66,61 | 67,78 | 0,97% | 1.316.232,00 |
| 03.09.2025 | 68,38 | 68,81 | 66,69 | 67,13 | -1,84% | 1.450.153,00 |
| 02.09.2025 | 69,22 | 69,57 | 68,25 | 68,39 | -1,71% | 1.023.180,00 |
| 29.08.2025 | 69,04 | 69,60 | 68,86 | 69,58 | 0,80% | 1.021.767,00 |
| 28.08.2025 | 68,95 | 69,22 | 68,43 | 69,03 | 0,07% | 1.947.543,00 |
| 27.08.2025 | 68,70 | 69,52 | 68,27 | 68,98 | -0,12% | 1.758.769,00 |
| 26.08.2025 | 69,80 | 70,18 | 68,86 | 69,06 | 0,86% | 1.684.647,00 |
| 25.08.2025 | 69,27 | 69,53 | 68,42 | 68,47 | -1,62% | 1.876.966,00 |