DENTSPLY SIRONA, Inc. XRAY
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$8,74-0,12 (-%1,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |