79,890$
-0,14%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 80,00 | 80,27 | 79,70 | 79,89 | -0,14% | 776.218,00 |
| 12.09.2024 | 79,35 | 80,04 | 78,69 | 80,00 | 0,78% | 535.025,00 |
| 11.09.2024 | 78,79 | 79,75 | 78,23 | 79,38 | 0,29% | 548.365,00 |
| 10.09.2024 | 79,20 | 79,32 | 78,80 | 79,15 | 0,09% | 571.651,00 |
| 09.09.2024 | 78,00 | 79,74 | 78,00 | 79,08 | 1,50% | 775.744,00 |
| 06.09.2024 | 78,52 | 79,09 | 77,33 | 77,91 | -0,69% | 869.863,00 |
| 05.09.2024 | 78,38 | 78,57 | 77,65 | 78,45 | 0,64% | 536.026,00 |
| 04.09.2024 | 77,84 | 78,28 | 77,28 | 77,95 | -0,14% | 609.921,00 |
| 03.09.2024 | 78,04 | 78,87 | 77,92 | 78,06 | -0,27% | 899.914,00 |
| 30.08.2024 | 78,40 | 78,67 | 77,45 | 78,27 | -0,08% | 1.565.177,00 |
| 29.08.2024 | 78,81 | 79,36 | 78,03 | 78,33 | -0,01% | 577.255,00 |
| 28.08.2024 | 77,97 | 78,60 | 77,85 | 78,34 | 0,31% | 536.222,00 |
| 27.08.2024 | 77,18 | 78,11 | 76,93 | 78,10 | 1,06% | 1.029.279,00 |
| 26.08.2024 | 78,00 | 78,52 | 77,17 | 77,28 | -0,14% | 1.049.956,00 |
| 23.08.2024 | 76,17 | 77,56 | 76,17 | 77,39 | 1,54% | 738.623,00 |
| 22.08.2024 | 76,44 | 76,63 | 76,04 | 76,22 | -0,18% | 455.128,00 |
| 21.08.2024 | 75,03 | 76,40 | 74,79 | 76,36 | 2,11% | 616.245,00 |
| 20.08.2024 | 75,03 | 75,40 | 74,68 | 74,78 | -0,57% | 671.559,00 |
| 19.08.2024 | 76,40 | 76,40 | 75,15 | 75,21 | -1,61% | 909.624,00 |
| 16.08.2024 | 75,87 | 76,82 | 75,75 | 76,44 | 0,68% | 726.727,00 |
| 15.08.2024 | 75,88 | 76,02 | 75,05 | 75,92 | 1,16% | 696.765,00 |
| 14.08.2024 | 74,48 | 75,08 | 74,21 | 75,05 | 0,78% | 617.927,00 |
| 13.08.2024 | 74,38 | 74,59 | 73,85 | 74,47 | 0,39% | 879.849,00 |
| 12.08.2024 | 75,09 | 75,09 | 74,15 | 74,18 | -1,15% | 1.113.686,00 |
| 09.08.2024 | 74,30 | 75,07 | 73,85 | 75,04 | 0,86% | 1.186.398,00 |
| 08.08.2024 | 74,30 | 75,18 | 73,97 | 74,40 | 0,55% | 1.412.327,00 |
| 07.08.2024 | 73,34 | 74,58 | 72,82 | 73,99 | 1,41% | 1.657.265,00 |
| 06.08.2024 | 71,85 | 73,37 | 71,30 | 72,96 | 2,00% | 1.115.375,00 |
| 05.08.2024 | 71,74 | 72,00 | 70,46 | 71,53 | -2,55% | 1.518.032,00 |
| 02.08.2024 | 74,36 | 74,37 | 71,70 | 73,40 | -1,77% | 1.992.739,00 |
| 01.08.2024 | 73,00 | 76,66 | 72,00 | 74,72 | -6,49% | 4.155.825,00 |
| 31.07.2024 | 80,01 | 80,37 | 78,68 | 79,91 | -0,12% | 2.321.392,00 |
| 30.07.2024 | 78,43 | 80,15 | 78,36 | 80,01 | 2,31% | 1.499.146,00 |
| 29.07.2024 | 77,40 | 78,23 | 76,92 | 78,20 | 1,03% | 921.425,00 |
| 26.07.2024 | 75,47 | 77,48 | 75,47 | 77,40 | 3,19% | 966.591,00 |
| 25.07.2024 | 74,60 | 75,99 | 74,50 | 75,01 | 0,64% | 793.653,00 |
| 24.07.2024 | 75,01 | 75,32 | 74,40 | 74,53 | -0,64% | 748.362,00 |
| 23.07.2024 | 75,11 | 75,45 | 74,60 | 75,01 | -0,27% | 716.439,00 |
| 22.07.2024 | 74,52 | 75,21 | 73,80 | 75,21 | 1,12% | 686.246,00 |
| 19.07.2024 | 74,79 | 74,90 | 73,67 | 74,38 | -0,24% | 611.778,00 |
| 18.07.2024 | 74,78 | 76,03 | 74,42 | 74,56 | -0,69% | 784.098,00 |
| 17.07.2024 | 74,96 | 75,59 | 73,92 | 75,08 | 0,23% | 991.857,00 |
| 16.07.2024 | 72,74 | 74,95 | 72,74 | 74,91 | 3,58% | 673.219,00 |
| 15.07.2024 | 71,72 | 72,94 | 71,46 | 72,32 | 0,77% | 990.660,00 |
| 12.07.2024 | 71,95 | 72,57 | 71,70 | 71,77 | 0,32% | 1.103.496,00 |
| 11.07.2024 | 70,20 | 71,63 | 70,20 | 71,54 | 2,57% | 891.431,00 |
| 10.07.2024 | 69,66 | 69,81 | 68,84 | 69,75 | 0,29% | 590.003,00 |
| 09.07.2024 | 69,76 | 70,30 | 69,39 | 69,55 | -0,47% | 618.591,00 |
| 08.07.2024 | 69,99 | 70,42 | 69,47 | 69,88 | 0,24% | 678.086,00 |
| 05.07.2024 | 69,96 | 70,58 | 69,11 | 69,71 | -0,53% | 1.184.540,00 |
| 03.07.2024 | 70,68 | 71,09 | 69,98 | 70,08 | -0,45% | 464.551,00 |
| 02.07.2024 | 70,21 | 70,57 | 69,77 | 70,40 | 0,04% | 570.986,00 |
| 01.07.2024 | 71,10 | 71,91 | 70,22 | 70,37 | -1,07% | 830.439,00 |
| 28.06.2024 | 71,88 | 72,07 | 70,46 | 71,13 | -0,86% | 2.287.509,00 |
| 27.06.2024 | 72,60 | 72,69 | 71,09 | 71,75 | -1,05% | 851.495,00 |
| 26.06.2024 | 72,65 | 72,90 | 72,16 | 72,51 | -0,49% | 822.420,00 |
| 25.06.2024 | 73,24 | 73,66 | 72,53 | 72,87 | -0,44% | 830.862,00 |
| 24.06.2024 | 73,45 | 73,84 | 72,96 | 73,19 | -0,12% | 867.215,00 |
| 21.06.2024 | 72,15 | 73,43 | 72,05 | 73,28 | 1,75% | 1.615.284,00 |
| 20.06.2024 | 71,46 | 72,52 | 71,20 | 72,02 | 0,43% | 1.463.503,00 |
| 18.06.2024 | 72,97 | 73,11 | 71,50 | 71,71 | -1,82% | 1.712.124,00 |
| 17.06.2024 | 72,33 | 73,37 | 72,17 | 73,04 | 0,81% | 562.726,00 |
| 14.06.2024 | 71,99 | 72,98 | 71,68 | 72,45 | -0,52% | 1.203.784,00 |
| 13.06.2024 | 72,00 | 73,09 | 71,78 | 72,83 | 1,01% | 1.044.526,00 |
| 12.06.2024 | 72,94 | 73,23 | 71,50 | 72,10 | 0,21% | 606.339,00 |
| 11.06.2024 | 70,78 | 72,03 | 70,42 | 71,95 | 0,90% | 767.453,00 |
| 10.06.2024 | 70,77 | 71,34 | 70,08 | 71,31 | 0,07% | 857.329,00 |
| 07.06.2024 | 70,93 | 71,66 | 70,85 | 71,26 | -0,04% | 503.014,00 |
| 06.06.2024 | 71,45 | 72,07 | 70,99 | 71,29 | -0,39% | 596.161,00 |
| 05.06.2024 | 71,04 | 71,82 | 70,93 | 71,57 | 0,85% | 773.247,00 |
| 04.06.2024 | 71,02 | 71,28 | 70,53 | 70,97 | -0,56% | 893.414,00 |
| 03.06.2024 | 71,74 | 72,03 | 70,72 | 71,37 | -0,40% | 684.717,00 |
| 31.05.2024 | 71,03 | 71,67 | 70,66 | 71,66 | 1,09% | 1.075.340,00 |
| 30.05.2024 | 69,41 | 70,92 | 69,41 | 70,89 | 2,47% | 609.063,00 |
| 29.05.2024 | 69,42 | 69,95 | 68,82 | 69,18 | -0,87% | 821.127,00 |
| 28.05.2024 | 71,67 | 72,00 | 69,76 | 69,79 | -2,85% | 896.855,00 |
| 24.05.2024 | 71,41 | 72,00 | 71,13 | 71,84 | 0,87% | 832.155,00 |
| 23.05.2024 | 71,20 | 71,48 | 70,35 | 71,22 | 0,01% | 1.126.619,00 |
| 22.05.2024 | 70,13 | 71,50 | 69,82 | 71,21 | 1,58% | 1.084.051,00 |
| 21.05.2024 | 69,49 | 70,11 | 68,51 | 70,10 | 0,88% | 1.002.684,00 |
| 20.05.2024 | 70,75 | 70,96 | 69,42 | 69,49 | -1,78% | 733.090,00 |
| 17.05.2024 | 71,39 | 71,39 | 69,99 | 70,75 | -0,04% | 801.150,00 |
| 16.05.2024 | 69,67 | 70,82 | 69,67 | 70,78 | 1,43% | 653.378,00 |
| 15.05.2024 | 70,36 | 70,70 | 69,49 | 69,78 | -0,31% | 674.804,00 |
| 14.05.2024 | 70,68 | 71,38 | 69,94 | 70,00 | -0,19% | 664.098,00 |
| 13.05.2024 | 69,72 | 70,59 | 69,38 | 70,13 | 0,96% | 655.208,00 |
| 10.05.2024 | 71,20 | 71,20 | 68,80 | 69,46 | -1,93% | 811.740,00 |
| 09.05.2024 | 69,35 | 70,83 | 69,04 | 70,83 | 2,13% | 1.041.275,00 |
| 08.05.2024 | 68,09 | 69,63 | 67,83 | 69,35 | 2,03% | 1.440.460,00 |
| 07.05.2024 | 68,11 | 68,47 | 67,82 | 67,97 | -0,18% | 1.182.621,00 |
| 06.05.2024 | 67,89 | 68,14 | 67,22 | 68,09 | 0,74% | 1.036.489,00 |
| 03.05.2024 | 69,94 | 70,19 | 67,19 | 67,59 | -2,89% | 1.298.458,00 |
| 02.05.2024 | 72,88 | 72,88 | 68,12 | 69,60 | -2,52% | 1.449.426,00 |
| 01.05.2024 | 71,31 | 72,68 | 71,06 | 71,40 | -0,43% | 1.950.843,00 |
| 30.04.2024 | 72,67 | 72,92 | 71,70 | 71,71 | -1,65% | 623.727,00 |
| 29.04.2024 | 71,88 | 73,00 | 71,86 | 72,91 | 1,63% | 780.679,00 |
| 26.04.2024 | 70,76 | 72,05 | 70,62 | 71,74 | 1,27% | 613.309,00 |
| 25.04.2024 | 71,39 | 71,46 | 70,72 | 70,84 | -0,92% | 596.201,00 |
| 24.04.2024 | 70,81 | 71,63 | 70,31 | 71,50 | 0,73% | 526.593,00 |
| 23.04.2024 | 69,52 | 71,71 | 69,39 | 70,98 | 2,06% | 809.745,00 |