78,470$
1,98%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 76,89 | 78,88 | 76,86 | 78,47 | 1,98% | 1.249.301,00 |
| 15.05.2025 | 75,77 | 77,13 | 75,34 | 76,95 | 2,19% | 1.429.121,00 |
| 14.05.2025 | 75,83 | 75,83 | 74,31 | 75,30 | -0,69% | 1.009.409,00 |
| 13.05.2025 | 76,58 | 76,93 | 75,69 | 75,82 | -0,97% | 1.070.169,00 |
| 12.05.2025 | 76,24 | 77,00 | 75,86 | 76,56 | 0,91% | 1.184.523,00 |
| 09.05.2025 | 75,97 | 76,09 | 75,34 | 75,87 | 0,49% | 1.045.030,00 |
| 08.05.2025 | 76,17 | 76,77 | 75,48 | 75,50 | -0,75% | 961.726,00 |
| 07.05.2025 | 77,13 | 77,35 | 75,71 | 76,07 | -0,98% | 1.191.421,00 |
| 06.05.2025 | 74,99 | 77,02 | 74,14 | 76,82 | 2,18% | 1.588.532,00 |
| 05.05.2025 | 76,43 | 76,43 | 75,09 | 75,18 | -1,79% | 1.549.814,00 |
| 02.05.2025 | 76,95 | 78,14 | 75,73 | 76,55 | -0,12% | 2.261.969,00 |
| 01.05.2025 | 77,69 | 79,21 | 74,68 | 76,64 | -4,08% | 2.873.609,00 |
| 30.04.2025 | 80,04 | 80,04 | 78,48 | 79,90 | -0,25% | 1.652.690,00 |
| 29.04.2025 | 79,44 | 80,34 | 79,11 | 80,10 | 0,50% | 844.684,00 |
| 28.04.2025 | 78,67 | 79,80 | 78,65 | 79,70 | 1,63% | 1.028.454,00 |
| 25.04.2025 | 78,82 | 79,14 | 77,64 | 78,42 | -0,67% | 1.100.728,00 |
| 24.04.2025 | 80,34 | 80,45 | 78,84 | 78,95 | -1,73% | 1.241.759,00 |
| 23.04.2025 | 80,68 | 81,60 | 79,84 | 80,34 | 1,09% | 1.308.333,00 |
| 22.04.2025 | 77,12 | 79,57 | 77,03 | 79,47 | 3,76% | 1.090.044,00 |
| 21.04.2025 | 77,31 | 77,71 | 75,79 | 76,59 | -1,29% | 899.023,00 |
| 17.04.2025 | 77,30 | 77,94 | 77,18 | 77,59 | 1,23% | 875.110,00 |
| 16.04.2025 | 78,11 | 78,58 | 76,28 | 76,65 | -1,77% | 980.008,00 |
| 15.04.2025 | 78,75 | 78,97 | 77,80 | 78,03 | -1,08% | 1.103.410,00 |
| 14.04.2025 | 78,47 | 79,31 | 77,92 | 78,88 | 0,95% | 1.237.190,00 |
| 11.04.2025 | 75,47 | 78,18 | 74,66 | 78,14 | 4,01% | 1.950.087,00 |
| 10.04.2025 | 74,59 | 75,48 | 72,42 | 75,13 | 0,08% | 1.522.375,00 |
| 09.04.2025 | 72,51 | 75,96 | 71,75 | 75,07 | 2,03% | 1.629.617,00 |
| 08.04.2025 | 76,82 | 77,81 | 72,74 | 73,58 | -2,00% | 1.710.880,00 |
| 07.04.2025 | 75,12 | 77,27 | 73,71 | 75,08 | -2,59% | 2.687.607,00 |
| 04.04.2025 | 79,52 | 79,79 | 76,92 | 77,08 | -5,28% | 2.006.069,00 |
| 03.04.2025 | 81,58 | 81,99 | 80,86 | 81,38 | -0,22% | 1.533.318,00 |
| 02.04.2025 | 80,38 | 81,72 | 80,38 | 81,56 | 0,84% | 853.310,00 |
| 01.04.2025 | 79,67 | 81,04 | 79,67 | 80,88 | 0,85% | 898.412,00 |
| 31.03.2025 | 79,58 | 80,83 | 79,12 | 80,20 | 0,51% | 1.662.726,00 |
| 28.03.2025 | 79,94 | 80,38 | 79,43 | 79,79 | -0,51% | 1.039.907,00 |
| 27.03.2025 | 79,54 | 80,45 | 79,44 | 80,20 | 0,29% | 854.988,00 |
| 26.03.2025 | 78,88 | 80,74 | 78,88 | 79,97 | 1,74% | 1.063.182,00 |
| 25.03.2025 | 79,40 | 79,42 | 77,91 | 78,60 | -0,82% | 850.505,00 |
| 24.03.2025 | 78,50 | 79,40 | 78,23 | 79,25 | 1,64% | 996.229,00 |
| 21.03.2025 | 78,50 | 78,97 | 77,86 | 77,97 | -1,03% | 1.153.403,00 |
| 20.03.2025 | 79,14 | 79,44 | 78,49 | 78,78 | -0,63% | 898.764,00 |
| 19.03.2025 | 79,12 | 79,89 | 78,80 | 79,28 | 0,27% | 905.334,00 |
| 18.03.2025 | 79,39 | 79,69 | 79,01 | 79,07 | -0,23% | 875.095,00 |
| 17.03.2025 | 78,63 | 79,73 | 78,39 | 79,25 | 0,89% | 1.148.689,00 |
| 14.03.2025 | 78,82 | 79,57 | 78,04 | 78,55 | -0,08% | 842.662,00 |
| 13.03.2025 | 78,61 | 79,18 | 77,70 | 78,61 | 0,29% | 957.114,00 |
| 12.03.2025 | 80,19 | 80,19 | 78,23 | 78,38 | -1,99% | 966.416,00 |
| 11.03.2025 | 83,30 | 84,00 | 79,93 | 79,97 | -4,98% | 1.678.849,00 |
| 10.03.2025 | 80,71 | 85,00 | 80,71 | 84,16 | 4,08% | 2.608.489,00 |
| 07.03.2025 | 79,53 | 81,82 | 79,53 | 80,86 | 1,23% | 1.131.933,00 |
| 06.03.2025 | 78,58 | 80,09 | 78,33 | 79,88 | 0,90% | 909.387,00 |
| 05.03.2025 | 78,70 | 79,65 | 78,23 | 79,17 | 0,00% | 1.264.318,00 |
| 04.03.2025 | 79,54 | 80,15 | 78,53 | 79,17 | -1,05% | 1.749.495,00 |
| 03.03.2025 | 80,74 | 81,63 | 79,52 | 80,01 | -1,22% | 1.176.989,00 |
| 28.02.2025 | 80,51 | 81,22 | 79,88 | 81,00 | 0,65% | 1.157.080,00 |
| 27.02.2025 | 80,67 | 80,82 | 79,80 | 80,48 | -0,46% | 864.648,00 |
| 26.02.2025 | 80,53 | 81,46 | 80,22 | 80,85 | 0,10% | 1.253.665,00 |
| 25.02.2025 | 80,17 | 81,61 | 80,06 | 80,77 | 1,34% | 1.374.158,00 |
| 24.02.2025 | 78,83 | 80,46 | 78,83 | 79,70 | 1,00% | 1.226.877,00 |
| 21.02.2025 | 79,68 | 79,68 | 78,39 | 78,91 | 0,33% | 1.273.901,00 |
| 20.02.2025 | 78,53 | 79,20 | 77,88 | 78,65 | -0,30% | 1.125.593,00 |
| 19.02.2025 | 77,99 | 79,48 | 77,67 | 78,89 | 1,44% | 1.299.519,00 |
| 18.02.2025 | 76,98 | 78,02 | 76,48 | 77,77 | 0,91% | 1.403.414,00 |
| 14.02.2025 | 80,06 | 80,89 | 76,96 | 77,07 | -5,41% | 2.068.950,00 |
| 13.02.2025 | 82,00 | 83,78 | 80,77 | 81,48 | 7,22% | 3.100.455,00 |
| 12.02.2025 | 76,11 | 77,39 | 75,71 | 75,99 | -1,76% | 1.925.443,00 |
| 11.02.2025 | 75,73 | 77,41 | 74,27 | 77,35 | 1,58% | 1.827.039,00 |
| 10.02.2025 | 76,68 | 77,25 | 75,86 | 76,15 | -0,25% | 1.638.882,00 |
| 07.02.2025 | 76,92 | 77,18 | 75,90 | 76,34 | -0,69% | 915.804,00 |
| 06.02.2025 | 77,40 | 77,51 | 75,89 | 76,87 | -0,30% | 1.312.545,00 |
| 05.02.2025 | 77,98 | 77,98 | 76,41 | 77,10 | -0,80% | 684.103,00 |
| 04.02.2025 | 77,35 | 78,31 | 76,82 | 77,72 | 0,28% | 1.030.035,00 |
| 03.02.2025 | 76,81 | 77,84 | 75,60 | 77,50 | -0,79% | 1.485.677,00 |
| 31.01.2025 | 78,42 | 79,53 | 78,03 | 78,12 | -0,81% | 1.263.505,00 |
| 30.01.2025 | 81,21 | 81,37 | 78,57 | 78,76 | -2,78% | 1.289.702,00 |
| 29.01.2025 | 80,21 | 81,53 | 80,15 | 81,01 | 0,22% | 941.518,00 |
| 28.01.2025 | 79,64 | 81,48 | 79,30 | 80,83 | 0,58% | 1.555.572,00 |
| 27.01.2025 | 77,34 | 80,38 | 77,34 | 80,36 | 3,26% | 1.253.937,00 |
| 24.01.2025 | 76,98 | 78,30 | 76,98 | 77,82 | 0,43% | 860.794,00 |
| 23.01.2025 | 76,69 | 77,78 | 76,51 | 77,49 | 0,60% | 1.161.403,00 |
| 22.01.2025 | 77,65 | 77,68 | 76,51 | 77,03 | -0,96% | 1.097.243,00 |
| 21.01.2025 | 77,08 | 78,09 | 76,81 | 77,78 | 1,10% | 1.354.338,00 |
| 17.01.2025 | 76,53 | 77,36 | 76,53 | 76,93 | 0,31% | 670.726,00 |
| 16.01.2025 | 76,41 | 76,85 | 75,76 | 76,69 | 0,13% | 717.766,00 |
| 15.01.2025 | 77,76 | 77,95 | 75,47 | 76,59 | -0,35% | 1.061.526,00 |
| 14.01.2025 | 77,22 | 77,56 | 76,43 | 76,86 | -0,47% | 717.740,00 |
| 13.01.2025 | 76,00 | 77,40 | 75,99 | 77,22 | 0,91% | 868.548,00 |
| 10.01.2025 | 77,93 | 78,25 | 76,43 | 76,52 | -2,58% | 803.364,00 |
| 08.01.2025 | 77,89 | 78,83 | 77,21 | 78,55 | 0,56% | 792.150,00 |
| 07.01.2025 | 77,67 | 78,34 | 77,45 | 78,11 | 0,97% | 928.720,00 |
| 06.01.2025 | 77,69 | 78,40 | 76,86 | 77,36 | -0,46% | 833.180,00 |
| 03.01.2025 | 77,53 | 78,10 | 76,90 | 77,72 | 0,36% | 837.269,00 |
| 02.01.2025 | 80,21 | 80,52 | 77,15 | 77,44 | -2,98% | 1.646.235,00 |
| 31.12.2024 | 80,10 | 80,48 | 79,75 | 79,82 | 0,00% | 744.105,00 |
| 30.12.2024 | 80,24 | 80,58 | 79,60 | 79,82 | -1,16% | 563.483,00 |
| 27.12.2024 | 80,92 | 81,62 | 80,35 | 80,76 | -0,31% | 404.391,00 |
| 26.12.2024 | 80,78 | 81,25 | 80,47 | 81,01 | 0,24% | 529.987,00 |
| 24.12.2024 | 80,47 | 80,89 | 80,31 | 80,82 | 0,34% | 281.593,00 |
| 23.12.2024 | 81,31 | 81,31 | 80,34 | 80,55 | -1,30% | 1.238.842,00 |
| 20.12.2024 | 83,12 | 83,12 | 81,41 | 81,61 | -1,10% | 2.272.359,00 |