Holen Sie sich die Stockscreener-App
75.88
1.93%
1.44
Vorhandelsmarkt:
75.70
-0.18
-0.24%
Henry Schein Inc-Aktien (HSIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $76.31 | $74.36 | $1.95 | 1,499,233.0 | +1.93% |
| 2025-12-09 | $75.08 | $72.95 | $2.12 | 1,347,535.0 | +2.17% |
| 2025-12-08 | $73.99 | $72.78 | $1.21 | 1,042,169.0 | -1.03% |
| 2025-12-05 | $73.87 | $72.72 | $1.15 | 1,014,351.0 | +0.67% |
| 2025-12-04 | $73.46 | $72.34 | $1.12 | 671,466.0 | +0.34% |
| 2025-12-03 | $73.15 | $72.04 | $1.11 | 1,540,545.0 | +1.69% |
| 2025-12-02 | $73.53 | $71.27 | $2.27 | 1,582,691.0 | -1.97% |
| 2025-12-01 | $75.02 | $73.04 | $1.98 | 1,349,958.0 | -1.96% |
| 2025-11-28 | $75.51 | $74.57 | $0.94 | 453,727.0 | -0.90% |
| 2025-11-26 | $75.86 | $75.23 | $0.6308 | 938,028.0 | -0.33% |
| 2025-11-25 | $75.84 | $74.74 | $1.10 | 1,313,134.0 | +1.40% |
| 2025-11-24 | $74.96 | $72.75 | $2.21 | 1,431,173.0 | +1.44% |
| 2025-11-21 | $74.30 | $71.23 | $3.07 | 1,493,013.0 | +3.12% |
| 2025-11-20 | $71.81 | $70.71 | $1.10 | 967,089.0 | +0.82% |
| 2025-11-19 | $71.75 | $70.21 | $1.55 | 1,157,940.0 | -0.84% |
| 2025-11-18 | $71.46 | $70.06 | $1.40 | 1,413,548.0 | -0.07% |
| 2025-11-17 | $72.09 | $70.77 | $1.32 | 1,271,765.0 | -0.25% |
| 2025-11-14 | $73.31 | $71.33 | $1.98 | 1,499,532.0 | -2.60% |
| 2025-11-13 | $73.56 | $72.26 | $1.30 | 1,407,848.0 | +0.69% |
| 2025-11-12 | $73.63 | $72.65 | $0.98 | 948,934.0 | -0.52% |
| 2025-11-11 | $73.56 | $72.65 | $0.91 | 1,477,628.0 | +0.30% |
Henry Schein Inc-Aktien (HSIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Henry Schein Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HSIC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Henry Schein Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Henry Schein Inc-Aktien (HSIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $76.31 | $71.27 | $5.05 | 11,547,181.0 | +1.76% |
| 2025-11 | $75.86 | $63.03 | $12.83 | 31,299,689.0 | +17.99% |
| 2025-10 | $67.35 | $61.95 | $5.40 | 31,792,647.0 | -4.78% |
| 2025-09 | $70.69 | $65.25 | $5.44 | 31,829,095.0 | -4.61% |
| 2025-08 | $70.93 | $63.00 | $7.93 | 43,092,793.0 | +2.85% |
| 2025-07 | $75.76 | $67.45 | $8.31 | 35,226,165.0 | -7.39% |
| 2025-06 | $73.88 | $68.63 | $5.25 | 32,889,570.0 | +4.37% |
| 2025-05 | $74.66 | $62.60 | $12.06 | 35,743,391.0 | +7.73% |
| 2025-04 | $69.71 | $60.56 | $9.15 | 28,975,370.0 | -5.14% |
| 2025-03 | $77.83 | $67.69 | $10.14 | 32,944,273.0 | -5.10% |
| 2025-02 | $82.49 | $71.56 | $10.93 | 46,470,981.0 | -9.79% |
| 2025-01 | $81.85 | $67.86 | $13.99 | 26,228,989.0 | +15.61% |
Henry Schein Inc-Aktien (HSIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $78.35 | $68.42 | $9.92 | 27,463,840.0 | -10.23% |
| 2024-11 | $78.97 | $66.17 | $12.80 | 39,674,319.0 | +9.71% |
| 2024-10 | $72.82 | $68.86 | $3.96 | 24,559,794.0 | -3.66% |
| 2024-09 | $73.66 | $65.32 | $8.34 | 37,249,190.0 | +3.33% |
| 2024-08 | $73.09 | $63.67 | $9.42 | 51,440,687.0 | -1.93% |
| 2024-07 | $73.36 | $63.91 | $9.45 | 28,145,905.0 | +12.23% |
| 2024-06 | $70.13 | $63.71 | $6.42 | 18,554,407.0 | -7.56% |
| 2024-05 | $75.20 | $67.64 | $7.56 | 23,643,675.0 | +0.09% |
| 2024-04 | $75.19 | $69.17 | $6.02 | 18,643,782.0 | -8.26% |
| 2024-03 | $77.69 | $72.56 | $5.13 | 23,170,216.0 | -1.24% |
| 2024-02 | $82.63 | $72.69 | $9.94 | 27,435,722.0 | +2.18% |
| 2024-01 | $76.33 | $72.15 | $4.18 | 20,233,165.0 | -1.15% |
Henry Schein Inc-Aktien (HSIC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.64 | $66.81 | $9.83 | 23,521,112.0 | +13.46% |
| 2023-11 | $69.83 | $60.01 | $9.82 | 30,321,296.0 | +2.69% |
| 2023-10 | $74.89 | $64.77 | $10.12 | 21,775,586.0 | -12.48% |
| 2023-09 | $77.08 | $72.67 | $4.41 | 14,400,284.0 | -2.99% |
| 2023-08 | $79.92 | $74.48 | $5.44 | 20,948,968.0 | -2.86% |
| 2023-07 | $82.62 | $77.58 | $5.04 | 15,371,365.0 | -2.85% |
| 2023-06 | $81.40 | $73.21 | $8.19 | 18,282,165.0 | +9.74% |
| 2023-05 | $82.61 | $72.88 | $9.73 | 20,035,957.0 | -8.55% |
| 2023-04 | $85.75 | $80.36 | $5.39 | 14,438,271.0 | -0.90% |
| 2023-03 | $81.63 | $76.26 | $5.37 | 17,696,728.0 | +4.12% |
| 2023-02 | $89.72 | $77.92 | $11.80 | 20,346,588.0 | -9.10% |
| 2023-01 | $86.51 | $78.70 | $7.81 | 16,856,693.0 | +7.86% |
4.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):