73,203$
0,59%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 72,59 | 73,38 | 72,20 | 73,19 | 0,58% | - |
| 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 |
| 18.01.2024 | 72,48 | 74,27 | 72,16 | 74,25 | 2,29% | 852.461,00 |
| 17.01.2024 | 73,02 | 74,47 | 72,15 | 72,59 | -0,58% | 1.426.103,00 |
| 16.01.2024 | 73,42 | 73,80 | 72,17 | 73,01 | -1,02% | 1.349.908,00 |
| 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% | 1.417.282,00 |
| 10.01.2024 | 74,97 | 75,98 | 74,58 | 74,72 | -0,45% | 1.333.273,00 |
| 09.01.2024 | 75,16 | 76,05 | 74,87 | 75,06 | -0,45% | 650.536,00 |
| 08.01.2024 | 74,00 | 75,43 | 74,00 | 75,40 | 2,03% | 748.381,00 |
| 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% | 916.106,00 |
| 03.01.2024 | 75,56 | 75,85 | 74,33 | 74,62 | -1,28% | 743.222,00 |
| 02.01.2024 | 75,20 | 76,33 | 75,00 | 75,59 | -0,16% | 975.039,00 |
| 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% | 664.414,00 |
| 27.12.2023 | 75,43 | 76,12 | 75,04 | 75,84 | 0,56% | 605.355,00 |
| 26.12.2023 | 74,73 | 75,48 | 74,62 | 75,42 | 0,67% | 514.438,00 |
| 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% | 1.119.732,00 |
| 20.12.2023 | 74,26 | 74,81 | 73,39 | 73,39 | -1,01% | 557.425,00 |
| 19.12.2023 | 73,89 | 74,61 | 73,17 | 74,14 | 0,49% | 1.601.460,00 |
| 18.12.2023 | 74,78 | 74,95 | 73,41 | 73,78 | -0,50% | 1.186.064,00 |
| 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% | 1.973.810,00 |
| 13.12.2023 | 72,25 | 74,12 | 72,00 | 74,08 | 2,48% | 1.382.077,00 |
| 12.12.2023 | 72,81 | 73,31 | 72,04 | 72,29 | 1,23% | 1.167.798,00 |
| 11.12.2023 | 71,72 | 72,17 | 70,35 | 71,41 | -0,70% | 923.654,00 |
| 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% | 1.494.425,00 |
| 06.12.2023 | 69,89 | 70,99 | 69,10 | 70,64 | 1,08% | 1.490.254,00 |
| 05.12.2023 | 69,06 | 70,38 | 68,77 | 69,89 | 0,82% | 1.013.546,00 |
| 04.12.2023 | 69,40 | 70,01 | 68,82 | 69,32 | -0,32% | 1.207.009,00 |
| 01.12.2023 | 66,84 | 69,84 | 66,81 | 69,54 | 4,21% | 1.741.853,00 |
| 30.11.2023 | 66,63 | 66,82 | 65,22 | 66,73 | 0,11% | 2.684.455,00 |