66,504$
-1,37%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 67,22 | 67,22 | 66,16 | 66,51 | -1,36% | - |
| 10.06.2024 | 67,94 | 68,32 | 67,26 | 67,43 | -1,58% | 875.035,00 |
| 07.06.2024 | 68,48 | 68,82 | 68,20 | 68,51 | -0,13% | 852.850,00 |
| 06.06.2024 | 69,47 | 70,12 | 67,82 | 68,60 | -1,49% | 1.141.810,00 |
| 05.06.2024 | 69,60 | 69,94 | 68,72 | 69,64 | 0,00% | 668.333,00 |
| 04.06.2024 | 69,63 | 70,13 | 69,28 | 69,64 | -0,07% | 633.264,00 |
| 03.06.2024 | 69,39 | 69,87 | 68,91 | 69,69 | 0,50% | 783.237,00 |
| 31.05.2024 | 69,30 | 69,84 | 68,60 | 69,34 | 0,13% | 2.304.039,00 |
| 30.05.2024 | 70,21 | 70,59 | 69,00 | 69,25 | -1,30% | 1.219.830,00 |
| 29.05.2024 | 70,44 | 70,49 | 69,52 | 70,16 | -1,39% | 738.098,00 |
| 28.05.2024 | 71,16 | 71,64 | 70,69 | 71,15 | -0,79% | 1.023.757,00 |
| 24.05.2024 | 71,90 | 72,15 | 70,91 | 71,72 | 0,28% | 458.504,00 |
| 23.05.2024 | 72,19 | 73,01 | 71,34 | 71,52 | -1,19% | 876.845,00 |
| 22.05.2024 | 73,25 | 73,77 | 72,32 | 72,38 | -1,19% | 571.179,00 |
| 21.05.2024 | 73,30 | 73,55 | 72,82 | 73,25 | -0,30% | 920.338,00 |
| 20.05.2024 | 74,56 | 74,60 | 73,20 | 73,47 | -1,51% | 800.946,00 |
| 17.05.2024 | 74,52 | 74,76 | 74,10 | 74,60 | 0,36% | 799.285,00 |
| 16.05.2024 | 75,00 | 75,20 | 74,33 | 74,33 | -0,55% | 720.763,00 |
| 15.05.2024 | 73,20 | 74,85 | 72,64 | 74,74 | 2,71% | 1.084.309,00 |
| 14.05.2024 | 73,80 | 74,33 | 72,39 | 72,77 | -0,49% | 1.252.945,00 |
| 13.05.2024 | 73,32 | 73,98 | 72,90 | 73,13 | -0,25% | 679.923,00 |
| 10.05.2024 | 73,38 | 73,76 | 72,65 | 73,31 | -0,18% | 850.463,00 |
| 09.05.2024 | 73,11 | 74,22 | 72,53 | 73,44 | 0,93% | 1.322.592,00 |
| 08.05.2024 | 71,53 | 73,71 | 70,90 | 72,76 | 2,19% | 1.875.896,00 |
| 07.05.2024 | 71,14 | 72,80 | 69,95 | 71,20 | 3,90% | 2.084.008,00 |
| 06.05.2024 | 68,45 | 68,90 | 67,89 | 68,53 | 1,11% | 1.390.498,00 |
| 03.05.2024 | 68,71 | 69,31 | 67,64 | 67,78 | -1,20% | 1.167.605,00 |
| 02.05.2024 | 68,87 | 69,34 | 67,97 | 68,61 | -0,25% | 1.318.897,00 |
| 01.05.2024 | 69,38 | 69,84 | 68,59 | 68,78 | -0,72% | 890.008,00 |
| 30.04.2024 | 72,48 | 72,58 | 69,17 | 69,28 | -5,13% | 1.720.426,00 |
| 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% | 824.051,00 |
| 23.04.2024 | 72,19 | 73,16 | 72,02 | 72,77 | 1,00% | 626.962,00 |
| 22.04.2024 | 70,95 | 72,32 | 70,95 | 72,05 | 1,68% | 837.456,00 |
| 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% | 745.157,00 |
| 17.04.2024 | 71,47 | 71,92 | 70,19 | 70,21 | -1,42% | 1.067.128,00 |
| 16.04.2024 | 70,72 | 71,41 | 70,53 | 71,22 | 0,69% | 1.033.644,00 |
| 15.04.2024 | 71,33 | 71,96 | 70,69 | 70,73 | -0,39% | 856.775,00 |
| 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% | 829.307,00 |
| 10.04.2024 | 72,28 | 72,78 | 71,67 | 71,87 | -1,78% | 891.621,00 |
| 09.04.2024 | 72,37 | 73,20 | 72,01 | 73,17 | 0,97% | 655.485,00 |
| 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% | 780.234,00 |
| 03.04.2024 | 72,85 | 73,67 | 72,82 | 73,44 | 0,49% | 808.325,00 |
| 02.04.2024 | 73,83 | 74,69 | 73,00 | 73,08 | -1,60% | 871.308,00 |
| 01.04.2024 | 75,17 | 75,20 | 73,82 | 74,27 | -1,66% | 1.084.941,00 |
| 28.03.2024 | 75,15 | 76,15 | 74,64 | 75,52 | 0,49% | 1.014.939,00 |
| 27.03.2024 | 73,07 | 75,21 | 72,99 | 75,15 | 3,11% | 1.430.587,00 |
| 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% | 1.604.422,00 |
| 22.03.2024 | 73,96 | 74,25 | 72,56 | 73,12 | -1,30% | 1.627.007,00 |
| 21.03.2024 | 74,80 | 74,99 | 73,56 | 74,08 | -0,94% | 718.236,00 |
| 20.03.2024 | 74,73 | 74,91 | 74,14 | 74,78 | 0,54% | 793.751,00 |
| 19.03.2024 | 74,63 | 74,87 | 73,98 | 74,38 | 0,27% | 1.037.841,00 |
| 18.03.2024 | 74,37 | 74,48 | 73,58 | 74,18 | -0,54% | 937.142,00 |
| 15.03.2024 | 73,72 | 75,04 | 73,72 | 74,58 | 0,26% | 1.551.040,00 |
| 14.03.2024 | 75,24 | 75,50 | 73,98 | 74,39 | -1,26% | 1.246.798,00 |
| 13.03.2024 | 74,49 | 76,07 | 74,46 | 75,34 | 1,24% | 1.331.565,00 |
| 12.03.2024 | 75,08 | 75,08 | 74,19 | 74,42 | -0,77% | 977.551,00 |
| 11.03.2024 | 75,15 | 75,26 | 74,47 | 75,00 | 0,32% | 1.020.647,00 |
| 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% | 928.232,00 |
| 06.03.2024 | 75,78 | 76,33 | 74,39 | 75,33 | -0,11% | 1.423.412,00 |
| 05.03.2024 | 76,00 | 76,76 | 75,08 | 75,41 | -1,80% | 1.240.534,00 |
| 04.03.2024 | 76,50 | 77,30 | 76,23 | 76,79 | -0,12% | 1.009.127,00 |
| 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% | 1.661.773,00 |
| 28.02.2024 | 78,13 | 78,13 | 74,43 | 76,49 | -1,77% | 1.690.994,00 |
| 27.02.2024 | 79,71 | 82,63 | 75,41 | 77,87 | -3,35% | 2.605.997,00 |
| 26.02.2024 | 79,50 | 81,46 | 79,45 | 80,57 | 0,89% | 2.555.588,00 |
| 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% | 1.694.219,00 |
| 21.02.2024 | 75,22 | 76,36 | 74,49 | 75,11 | -0,73% | 905.751,00 |
| 20.02.2024 | 75,23 | 76,13 | 75,05 | 75,66 | 0,01% | 912.697,00 |
| 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% | 870.629,00 |
| 14.02.2024 | 73,61 | 73,78 | 72,81 | 73,69 | 0,59% | 881.766,00 |
| 13.02.2024 | 75,24 | 75,36 | 72,69 | 73,26 | -3,26% | 1.409.589,00 |
| 12.02.2024 | 73,80 | 75,77 | 73,80 | 75,73 | 2,73% | 596.594,00 |
| 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% | 1.757.495,00 |
| 07.02.2024 | 76,25 | 76,31 | 75,15 | 75,26 | -1,08% | 996.195,00 |
| 06.02.2024 | 75,39 | 76,33 | 75,10 | 76,08 | 1,58% | 920.557,00 |
| 05.02.2024 | 75,80 | 76,07 | 74,24 | 74,90 | -1,63% | 885.199,00 |
| 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% | 742.463,00 |
| 31.01.2024 | 75,24 | 75,48 | 74,72 | 74,86 | 0,11% | 988.539,00 |
| 30.01.2024 | 75,23 | 75,50 | 74,71 | 74,78 | -0,61% | 1.047.706,00 |
| 29.01.2024 | 74,25 | 75,24 | 73,85 | 75,24 | 1,40% | 697.300,00 |
| 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% | 713.190,00 |
| 24.01.2024 | 74,36 | 75,39 | 73,18 | 73,26 | -1,27% | 860.186,00 |
| 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% | 741.580,00 |
| 19.01.2024 | 74,56 | 75,04 | 73,89 | 74,04 | -0,28% | 872.073,00 |