72,990$
-0,19%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 73,26 | 73,90 | 72,78 | 73,03 | -0,14% | 743.703,00 |
| 26.04.2024 | 72,78 | 73,76 | 72,42 | 73,13 | 0,43% | 722.374,00 |
| 25.04.2024 | 73,22 | 73,57 | 72,33 | 72,82 | -0,53% | 583.100,00 |
| 24.04.2024 | 72,42 | 73,40 | 72,17 | 73,21 | 0,60% | 823.816,00 |
| 23.04.2024 | 72,19 | 73,16 | 72,02 | 72,77 | 1,00% | 507.352,00 |
| 22.04.2024 | 70,95 | 72,32 | 70,95 | 72,05 | 1,68% | 696.025,00 |
| 19.04.2024 | 70,31 | 70,98 | 70,00 | 70,86 | 1,27% | 768.627,00 |
| 18.04.2024 | 70,34 | 70,37 | 69,48 | 69,97 | -0,34% | 655.232,00 |
| 17.04.2024 | 71,47 | 71,92 | 70,19 | 70,21 | -1,42% | 888.565,00 |
| 16.04.2024 | 70,72 | 71,41 | 70,53 | 71,22 | 0,69% | 1.029.938,00 |
| 15.04.2024 | 71,33 | 71,96 | 70,69 | 70,73 | -0,39% | 701.526,00 |
| 12.04.2024 | 71,26 | 71,57 | 70,21 | 71,01 | -1,11% | 989.207,00 |
| 11.04.2024 | 72,17 | 72,69 | 71,14 | 71,81 | -0,08% | 642.208,00 |
| 10.04.2024 | 72,28 | 72,78 | 71,67 | 71,87 | -1,78% | 696.827,00 |
| 09.04.2024 | 72,37 | 73,20 | 72,01 | 73,17 | 0,97% | 654.181,00 |
| 08.04.2024 | 72,37 | 73,29 | 72,15 | 72,47 | -0,07% | 1.035.445,00 |
| 05.04.2024 | 72,74 | 72,82 | 72,20 | 72,52 | -0,49% | 584.911,00 |
| 04.04.2024 | 73,92 | 74,02 | 72,72 | 72,88 | -0,76% | 657.355,00 |
| 03.04.2024 | 72,85 | 73,67 | 72,82 | 73,44 | 0,49% | 807.940,00 |
| 02.04.2024 | 73,83 | 74,69 | 73,00 | 73,08 | -1,60% | 664.706,00 |
| 01.04.2024 | 75,17 | 75,20 | 73,82 | 74,27 | -1,66% | 896.983,00 |
| 28.03.2024 | 75,15 | 76,15 | 74,64 | 75,52 | 0,44% | 1.014.939,00 |
| 27.03.2024 | 73,07 | 75,21 | 72,99 | 75,19 | 3,17% | 1.181.830,00 |
| 26.03.2024 | 72,72 | 73,33 | 72,69 | 72,88 | -0,01% | 1.231.100,00 |
| 25.03.2024 | 73,29 | 73,74 | 72,80 | 72,89 | -0,31% | 1.561.463,00 |
| 22.03.2024 | 73,96 | 74,25 | 72,56 | 73,12 | -1,26% | 1.627.007,00 |
| 21.03.2024 | 74,80 | 74,99 | 73,56 | 74,05 | -0,95% | 564.162,00 |
| 20.03.2024 | 74,73 | 74,91 | 74,14 | 74,76 | 0,51% | 599.728,00 |
| 19.03.2024 | 74,63 | 74,87 | 73,98 | 74,38 | 0,24% | 1.037.784,00 |
| 18.03.2024 | 74,37 | 74,48 | 73,58 | 74,20 | -0,51% | 569.293,00 |
| 15.03.2024 | 73,72 | 75,04 | 73,72 | 74,58 | 0,28% | 1.551.040,00 |
| 14.03.2024 | 75,24 | 75,50 | 73,98 | 74,37 | -1,29% | 822.836,00 |
| 13.03.2024 | 74,49 | 76,07 | 74,46 | 75,34 | 1,24% | 1.326.842,00 |
| 12.03.2024 | 75,08 | 75,08 | 74,19 | 74,42 | -0,79% | 975.308,00 |
| 11.03.2024 | 75,15 | 75,26 | 74,47 | 75,01 | 0,33% | 886.026,00 |
| 08.03.2024 | 75,51 | 75,97 | 74,70 | 74,76 | -0,61% | 852.919,00 |
| 07.03.2024 | 75,55 | 75,87 | 74,88 | 75,22 | -0,15% | 928.217,00 |
| 06.03.2024 | 75,78 | 76,33 | 74,39 | 75,33 | -0,11% | 1.420.637,00 |
| 05.03.2024 | 76,00 | 76,76 | 75,08 | 75,41 | -1,80% | 1.234.936,00 |
| 04.03.2024 | 76,50 | 77,30 | 76,23 | 76,79 | -0,12% | 801.764,00 |
| 01.03.2024 | 76,47 | 77,69 | 76,04 | 76,88 | 0,53% | 1.193.866,00 |
| 29.02.2024 | 76,80 | 77,24 | 76,14 | 76,47 | -0,02% | 1.109.990,00 |
| 28.02.2024 | 78,13 | 78,13 | 74,43 | 76,49 | -1,77% | 1.690.992,00 |
| 27.02.2024 | 79,71 | 82,63 | 75,41 | 77,87 | -3,35% | 2.358.037,00 |
| 26.02.2024 | 79,50 | 81,46 | 79,45 | 80,57 | 0,89% | 2.555.585,00 |
| 23.02.2024 | 77,18 | 81,21 | 76,83 | 79,86 | 3,61% | 3.240.349,00 |
| 22.02.2024 | 75,05 | 77,40 | 74,83 | 77,08 | 2,62% | 1.693.181,00 |
| 21.02.2024 | 75,22 | 76,36 | 74,49 | 75,11 | -0,73% | 759.087,00 |
| 20.02.2024 | 75,23 | 76,13 | 75,05 | 75,66 | 0,01% | 794.087,00 |
| 16.02.2024 | 75,40 | 75,88 | 74,99 | 75,65 | 0,20% | 658.764,00 |
| 15.02.2024 | 74,18 | 76,31 | 74,18 | 75,50 | 2,46% | 868.090,00 |
| 14.02.2024 | 73,61 | 73,78 | 72,81 | 73,69 | 0,59% | 755.918,00 |
| 13.02.2024 | 75,24 | 75,36 | 72,69 | 73,26 | -3,26% | 1.303.253,00 |
| 12.02.2024 | 73,80 | 75,77 | 73,80 | 75,73 | 2,73% | 496.296,00 |
| 09.02.2024 | 74,86 | 75,62 | 73,43 | 73,72 | -1,58% | 1.359.560,00 |
| 08.02.2024 | 73,43 | 75,20 | 72,98 | 74,90 | -0,48% | 1.641.925,00 |
| 07.02.2024 | 76,25 | 76,31 | 75,15 | 75,26 | -1,08% | 994.517,00 |
| 06.02.2024 | 75,39 | 76,33 | 75,10 | 76,08 | 1,58% | 782.015,00 |
| 05.02.2024 | 75,80 | 76,07 | 74,24 | 74,90 | -1,63% | 776.364,00 |
| 02.02.2024 | 75,52 | 76,69 | 75,31 | 76,14 | 0,51% | 1.090.937,00 |
| 01.02.2024 | 74,89 | 75,76 | 74,47 | 75,75 | 1,19% | 642.314,00 |
| 31.01.2024 | 75,24 | 75,48 | 74,72 | 74,86 | 0,11% | 830.831,00 |
| 30.01.2024 | 75,23 | 75,50 | 74,71 | 74,78 | -0,61% | 1.047.329,00 |
| 29.01.2024 | 74,25 | 75,24 | 73,85 | 75,24 | 1,40% | 519.034,00 |
| 26.01.2024 | 74,51 | 74,73 | 73,85 | 74,20 | 0,19% | 809.386,00 |
| 25.01.2024 | 73,32 | 74,19 | 73,32 | 74,06 | 1,09% | 622.608,00 |
| 24.01.2024 | 74,36 | 75,39 | 73,18 | 73,26 | -1,27% | 854.007,00 |
| 23.01.2024 | 74,84 | 75,27 | 74,00 | 74,20 | -0,86% | 817.679,00 |
| 22.01.2024 | 73,80 | 75,03 | 73,75 | 74,84 | 1,08% | 740.667,00 |
| 19.01.2024 | 74,56 | 75,04 | 73,89 | 74,04 | -0,28% | 872.073,00 |
| 18.01.2024 | 72,48 | 74,27 | 72,16 | 74,25 | 2,29% | 852.456,00 |
| 17.01.2024 | 73,02 | 74,47 | 72,15 | 72,59 | -0,58% | 1.322.486,00 |
| 16.01.2024 | 73,42 | 73,80 | 72,17 | 73,01 | -1,02% | 1.212.666,00 |
| 12.01.2024 | 74,18 | 74,70 | 73,56 | 73,76 | -0,26% | 716.720,00 |
| 11.01.2024 | 74,65 | 75,04 | 73,23 | 73,95 | -1,03% | 1.415.966,00 |
| 10.01.2024 | 74,97 | 75,98 | 74,58 | 74,72 | -0,45% | 1.171.758,00 |
| 09.01.2024 | 75,16 | 76,05 | 74,87 | 75,06 | -0,45% | 541.302,00 |
| 08.01.2024 | 74,00 | 75,43 | 74,00 | 75,40 | 2,03% | 569.626,00 |
| 05.01.2024 | 74,90 | 75,42 | 73,33 | 73,90 | -1,20% | 1.564.184,00 |
| 04.01.2024 | 74,74 | 75,02 | 73,83 | 74,80 | 0,24% | 915.487,00 |
| 03.01.2024 | 75,56 | 75,85 | 74,33 | 74,62 | -1,28% | 743.221,00 |
| 02.01.2024 | 75,20 | 76,33 | 75,00 | 75,59 | -0,16% | 833.662,00 |
| 29.12.2023 | 75,91 | 76,28 | 74,76 | 75,71 | -0,46% | 689.415,00 |
| 28.12.2023 | 75,92 | 76,64 | 75,89 | 76,06 | 0,29% | 664.019,00 |
| 27.12.2023 | 75,43 | 76,12 | 75,04 | 75,84 | 0,56% | 604.621,00 |
| 26.12.2023 | 74,73 | 75,48 | 74,62 | 75,42 | 0,67% | 501.836,00 |
| 22.12.2023 | 75,25 | 75,25 | 74,57 | 74,92 | -0,09% | 726.442,00 |
| 21.12.2023 | 73,78 | 75,04 | 73,48 | 74,99 | 2,18% | 1.119.646,00 |
| 20.12.2023 | 74,26 | 74,81 | 73,39 | 73,39 | -1,01% | 407.609,00 |
| 19.12.2023 | 73,89 | 74,61 | 73,17 | 74,14 | 0,49% | 940.770,00 |
| 18.12.2023 | 74,78 | 74,95 | 73,41 | 73,78 | -0,50% | 563.017,00 |
| 15.12.2023 | 74,57 | 75,50 | 74,12 | 74,15 | -1,47% | 2.340.641,00 |
| 14.12.2023 | 74,32 | 75,44 | 73,46 | 75,26 | 1,59% | 1.942.028,00 |
| 13.12.2023 | 72,25 | 74,12 | 72,00 | 74,08 | 2,48% | 785.793,00 |
| 12.12.2023 | 72,81 | 73,31 | 72,04 | 72,29 | 1,23% | 1.167.797,00 |
| 11.12.2023 | 71,72 | 72,17 | 70,35 | 71,41 | -0,70% | 811.736,00 |
| 08.12.2023 | 71,60 | 72,31 | 71,50 | 71,91 | 0,52% | 1.143.798,00 |
| 07.12.2023 | 70,70 | 72,53 | 70,17 | 71,54 | 1,27% | 1.493.008,00 |
| 06.12.2023 | 69,89 | 70,99 | 69,10 | 70,64 | 1,08% | 1.275.889,00 |
| 05.12.2023 | 69,06 | 70,38 | 68,77 | 69,89 | 0,82% | 913.092,00 |