DENTSPLY SIRONA, Inc. XRAY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,74-0,12 (-1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,74 | -1,35 % | $8,85 | $8,90 | $8,61 | 5,94M |
| 2026-09-30 | $8,86 | -1,34 % | $9,08 | $9,12 | $8,83 | 6,55M |
| 2026-09-29 | $8,98 | -3,23 % | $9,21 | $9,29 | $8,91 | 4,60M |
| 2026-09-28 | $9,28 | -1,28 % | $9,32 | $9,32 | $8,90 | 5,68M |
| 2026-09-25 | $9,40 | -1,36 % | $9,52 | $9,63 | $9,29 | 4,90M |
| 2026-09-24 | $9,53 | -2,56 % | $9,76 | $9,81 | $9,48 | 3,74M |
| 2026-09-23 | $9,78 | -1,71 % | $9,89 | $10,00 | $9,74 | 3,35M |
| 2026-09-22 | $9,95 | +5,40 % | $9,66 | $10,02 | $9,65 | 5,13M |
| 2026-09-21 | $9,44 | -1,05 % | $9,57 | $9,64 | $9,41 | 6,65M |
| 2026-09-18 | $9,54 | +1,71 % | $9,38 | $9,64 | $9,37 | 8,47M |
| 2026-09-17 | $9,38 | -7,50 % | $10,11 | $10,12 | $9,36 | 9,31M |
| 2026-09-16 | $10,14 | +3,15 % | $9,80 | $10,29 | $9,80 | 5,51M |
| 2026-09-15 | $9,83 | -5,30 % | $10,28 | $10,39 | $9,81 | 4,90M |
| 2026-09-14 | $10,38 | -0,76 % | $10,47 | $10,62 | $10,35 | 3,21M |
| 2026-09-11 | $10,46 | -0,38 % | $10,67 | $10,72 | $10,28 | 3,25M |
| 2026-09-10 | $10,50 | -2,05 % | $10,65 | $10,65 | $10,39 | 3,45M |
| 2026-09-09 | $10,72 | -2,46 % | $10,89 | $10,94 | $10,63 | 3,23M |
| 2026-09-08 | $10,99 | -3,43 % | $11,24 | $11,28 | $10,94 | 3,16M |
| 2026-09-04 | $11,38 | -0,44 % | $11,29 | $11,53 | $11,20 | 2,60M |
| 2026-09-03 | $11,43 | +1,24 % | $11,51 | $11,72 | $11,13 | 3,93M |
| 2026-09-02 | $11,29 | +4,93 % | $10,89 | $11,55 | $10,83 | 4,61M |
| 2026-09-01 | $10,76 | -3,67 % | $11,16 | $11,26 | $10,74 | 3,58M |
| 2026-08-31 | $11,17 | +0,45 % | $11,19 | $11,23 | $10,89 | 4,43M |
| 2026-08-28 | $11,12 | +0,72 % | $11,17 | $11,29 | $11,05 | 2,97M |
| 2026-08-27 | $11,04 | +1,01 % | $10,80 | $11,26 | $10,80 | 3,56M |
| 2026-08-26 | $10,93 | -0,36 % | $10,97 | $11,09 | $10,87 | 2,88M |
| 2026-08-25 | $10,97 | +0,73 % | $10,81 | $10,99 | $10,61 | 3,11M |
| 2026-08-24 | $10,89 | -0,27 % | $11,11 | $11,24 | $10,85 | 2,90M |
| 2026-08-21 | $10,92 | +1,30 % | $10,85 | $11,10 | $10,81 | 3,31M |
| 2026-08-20 | $10,78 | -2,27 % | $11,05 | $11,15 | $10,75 | 3,47M |
| 2026-08-19 | $11,03 | -0,72 % | $11,31 | $11,55 | $11,03 | 3,86M |
| 2026-08-18 | $11,11 | -0,71 % | $11,24 | $11,41 | $11,08 | 4,07M |
| 2026-08-17 | $11,19 | -3,45 % | $11,73 | $11,73 | $11,14 | 3,68M |
| 2026-08-14 | $11,59 | +0,09 % | $11,50 | $11,88 | $11,46 | 2,71M |
| 2026-08-13 | $11,58 | +1,49 % | $11,44 | $11,69 | $11,28 | 3,30M |
| 2026-08-12 | $11,41 | -1,72 % | $11,48 | $11,75 | $11,22 | 7,61M |
| 2026-08-11 | $11,61 | -0,43 % | $11,63 | $11,96 | $11,56 | 4,14M |
| 2026-08-10 | $11,66 | -3,80 % | $12,08 | $12,12 | $11,63 | 5,74M |
| 2026-08-07 | $12,12 | -7,97 % | $13,36 | $13,58 | $12,01 | 8,57M |
| 2026-08-06 | $13,17 | -4,43 % | $13,92 | $13,98 | $13,08 | 5,51M |
| 2026-08-05 | $13,78 | -3,43 % | $14,19 | $14,19 | $13,69 | 3,65M |
| 2026-08-04 | $14,27 | +0,99 % | $14,04 | $14,35 | $13,92 | 4,30M |
| 2026-08-03 | $14,13 | +5,68 % | $13,74 | $14,17 | $13,65 | 7,15M |
| 2026-07-31 | $13,37 | -2,69 % | $13,62 | $13,74 | $13,19 | 3,63M |
| 2026-07-30 | $13,74 | -3,24 % | $14,22 | $14,37 | $13,39 | 3,94M |
| 2026-07-29 | $14,20 | +5,26 % | $13,42 | $14,44 | $13,42 | 5,64M |
| 2026-07-28 | $13,49 | +3,61 % | $13,19 | $13,54 | $13,11 | 4,79M |
| 2026-07-27 | $13,02 | +0,70 % | $13,02 | $13,27 | $12,89 | 4,06M |
| 2026-07-24 | $12,93 | +1,65 % | $12,97 | $13,13 | $12,73 | 3,96M |
| 2026-07-23 | $12,72 | -4,14 % | $13,15 | $13,24 | $12,35 | 7,75M |
| 2026-07-22 | $13,27 | -2,78 % | $13,87 | $14,04 | $13,12 | 4,94M |
| 2026-07-21 | $13,65 | +1,41 % | $13,20 | $13,72 | $13,20 | 5,29M |
| 2026-07-20 | $13,46 | -4,20 % | $13,96 | $14,01 | $13,40 | 4,87M |
| 2026-07-17 | $14,05 | +1,44 % | $13,78 | $14,10 | $13,70 | 6,07M |
| 2026-07-16 | $13,85 | +3,36 % | $13,50 | $14,03 | $13,38 | 5,37M |
| 2026-07-15 | $13,40 | +5,51 % | $12,70 | $13,44 | $12,70 | 5,83M |
| 2026-07-14 | $12,70 | -0,63 % | $12,66 | $12,86 | $12,32 | 5,69M |
| 2026-07-13 | $12,78 | +4,24 % | $12,28 | $12,88 | $12,20 | 5,76M |
| 2026-07-10 | $12,26 | +3,11 % | $11,89 | $12,38 | $11,76 | 4,69M |
| 2026-07-09 | $11,89 | +0,93 % | $11,63 | $12,04 | $11,49 | 4,06M |
| 2026-07-08 | $11,78 | -3,36 % | $12,19 | $12,22 | $11,55 | 4,63M |
| 2026-07-07 | $12,19 | -1,06 % | $12,44 | $12,44 | $12,04 | 4,42M |
| 2026-07-06 | $12,32 | +5,75 % | $11,70 | $12,48 | $11,42 | 5,88M |
| 2026-07-02 | $11,65 | +5,05 % | $11,28 | $11,67 | $11,01 | 4,80M |
| 2026-07-01 | $11,09 | +4,52 % | $10,61 | $11,10 | $10,61 | 5,17M |
| 2026-06-30 | $10,61 | -1,94 % | $10,72 | $10,78 | $10,47 | 4,63M |
| 2026-06-29 | $10,82 | -1,73 % | $11,00 | $11,01 | $10,73 | 4,63M |
| 2026-06-26 | $11,01 | +2,13 % | $10,75 | $11,15 | $10,69 | 32,23M |
| 2026-06-25 | $10,78 | +2,47 % | $10,68 | $10,98 | $10,63 | 3,88M |
| 2026-06-24 | $10,52 | +3,14 % | $10,35 | $10,71 | $10,34 | 4,80M |
| 2026-06-23 | $10,20 | +0,49 % | $10,15 | $10,31 | $10,02 | 4,46M |
| 2026-06-22 | $10,15 | -1,74 % | $10,33 | $10,45 | $10,13 | 6,08M |
| 2026-06-18 | $10,33 | +2,99 % | $10,12 | $10,45 | $10,06 | 5,32M |
| 2026-06-17 | $10,03 | -4,02 % | $10,58 | $10,94 | $10,01 | 5,79M |
| 2026-06-16 | $10,45 | +3,06 % | $10,50 | $10,62 | $10,32 | 4,97M |
| 2026-06-15 | $10,14 | +0,50 % | $10,27 | $10,45 | $9,94 | 2,95M |
| 2026-06-12 | $10,09 | -0,49 % | $10,19 | $10,30 | $10,00 | 3,36M |
| 2026-06-11 | $10,14 | +1,00 % | $9,96 | $10,19 | $9,75 | 4,54M |
| 2026-06-10 | $10,04 | -4,11 % | $10,37 | $10,53 | $10,03 | 3,24M |
| 2026-06-09 | $10,47 | +2,05 % | $10,39 | $10,67 | $10,22 | 5,50M |
| 2026-06-08 | $10,26 | +2,60 % | $10,01 | $10,36 | $9,86 | 4,80M |
| 2026-06-05 | $10,00 | +1,21 % | $9,96 | $10,18 | $9,83 | 3,47M |
| 2026-06-04 | $9,88 | +2,49 % | $9,64 | $10,16 | $9,46 | 6,59M |
| 2026-06-03 | $9,64 | -1,93 % | $9,80 | $10,05 | $9,58 | 3,62M |
| 2026-06-02 | $9,83 | -1,90 % | $10,02 | $10,14 | $9,78 | 5,96M |
| 2026-06-01 | $10,02 | -4,30 % | $10,31 | $10,36 | $9,89 | 4,52M |
| 2026-05-29 | $10,47 | +1,75 % | $10,32 | $10,65 | $10,23 | 7,72M |
| 2026-05-28 | $10,29 | +2,90 % | $9,86 | $10,47 | $9,80 | 14,38M |
| 2026-05-27 | $10,00 | +0,10 % | $9,99 | $10,27 | $9,85 | 4,95M |
| 2026-05-26 | $9,99 | -2,15 % | $10,23 | $10,38 | $9,97 | 5,69M |