Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,80 | 47,81 | 47,72 | 47,76 | -0,52% | - |
| 25.02.2021 | 48,29 | 48,43 | 47,58 | 48,01 | -0,62% | - |
| 24.02.2021 | 49,38 | 49,44 | 0,00 | 48,31 | -2,98% | - |
| 23.02.2021 | 49,32 | 50,21 | 49,14 | 49,80 | -0,69% | - |
| 22.02.2021 | 49,35 | 50,31 | 0,00 | 50,14 | 1,82% | - |
| 19.02.2021 | 48,98 | 49,89 | 48,38 | 49,25 | 1,52% | - |
| 18.02.2021 | 48,19 | 49,21 | 0,00 | 48,51 | -1,22% | - |
| 17.02.2021 | 49,71 | 50,08 | 49,07 | 49,11 | -3,14% | - |
| 16.02.2021 | 52,84 | 52,91 | 50,70 | 50,70 | -6,23% | - |
| 12.02.2021 | 53,89 | 54,82 | 53,36 | 54,07 | -0,10% | - |
| 11.02.2021 | 53,56 | 54,16 | 52,86 | 54,13 | 1,49% | - |
| 10.02.2021 | 53,09 | 53,67 | 52,94 | 53,33 | 0,96% | - |
| 09.02.2021 | 52,13 | 53,11 | 52,13 | 52,83 | 0,55% | - |
| 08.02.2021 | 52,47 | 52,54 | 51,71 | 52,54 | 0,16% | - |
| 05.02.2021 | 52,17 | 52,61 | 51,88 | 52,45 | 0,95% | - |
| 04.02.2021 | 51,41 | 52,01 | 51,22 | 51,96 | 1,71% | - |
| 03.02.2021 | 51,12 | 51,37 | 50,78 | 51,08 | -0,16% | - |
| 02.02.2021 | 51,43 | 51,72 | 51,04 | 51,16 | 0,70% | - |
| 01.02.2021 | 50,69 | 50,86 | 50,30 | 50,81 | 0,58% | - |
| 29.01.2021 | 51,01 | 51,35 | 50,04 | 50,51 | -0,04% | - |
| 28.01.2021 | 51,30 | 51,49 | 50,30 | 50,53 | -2,42% | - |
| 27.01.2021 | 53,72 | 53,72 | 51,55 | 51,79 | -3,49% | - |
| 26.01.2021 | 52,95 | 53,76 | 52,49 | 53,66 | 1,88% | - |
| 25.01.2021 | 52,68 | 52,68 | 52,67 | 52,67 | 3,03% | - |
| 22.01.2021 | 50,79 | 51,15 | 50,63 | 51,12 | -1,28% | - |
| 21.01.2021 | 51,82 | 51,87 | 51,79 | 51,79 | -0,07% | - |
| 20.01.2021 | 51,20 | 51,89 | 50,94 | 51,82 | 3,03% | - |
| 19.01.2021 | 50,32 | 50,55 | 50,04 | 50,30 | 0,46% | - |
| 15.01.2021 | 50,36 | 50,62 | 49,82 | 50,07 | -0,01% | - |
| 14.01.2021 | 49,99 | 50,48 | 49,80 | 50,07 | 0,81% | - |
| 13.01.2021 | 50,01 | 50,12 | 49,52 | 49,67 | -0,77% | - |
| 12.01.2021 | 50,47 | 50,55 | 49,81 | 50,06 | 0,40% | - |
| 11.01.2021 | 50,03 | 50,37 | 49,61 | 49,86 | -1,99% | - |
| 08.01.2021 | 51,16 | 51,51 | 50,53 | 50,87 | -0,43% | - |
| 07.01.2021 | 51,11 | 51,14 | 51,09 | 51,09 | 1,59% | - |
| 06.01.2021 | 49,34 | 50,60 | 49,34 | 50,29 | 2,94% | - |
| 05.01.2021 | 49,03 | 49,34 | 48,77 | 48,85 | 0,77% | - |
| 04.01.2021 | 48,89 | 48,98 | 48,29 | 48,48 | -1,21% | - |
| 31.12.2020 | 48,71 | 49,44 | 48,53 | 49,07 | 1,05% | - |
| 30.12.2020 | 48,48 | 48,99 | 48,37 | 48,56 | 0,18% | - |
| 29.12.2020 | 48,59 | 48,69 | 48,07 | 48,48 | 1,22% | - |
| 28.12.2020 | 48,89 | 49,24 | 47,89 | 47,89 | 0,08% | - |
| 24.12.2020 | 48,47 | 49,35 | 47,85 | 47,85 | -1,86% | - |
| 23.12.2020 | 48,73 | 49,15 | 48,60 | 48,76 | 0,54% | - |
| 22.12.2020 | 49,16 | 49,21 | 48,37 | 48,50 | -0,39% | - |
| 21.12.2020 | 47,24 | 48,84 | 47,24 | 48,69 | -0,28% | - |
| 18.12.2020 | 48,68 | 49,18 | 48,41 | 48,82 | -0,83% | - |
| 17.12.2020 | 49,55 | 49,56 | 48,75 | 49,23 | 0,04% | - |
| 16.12.2020 | 49,52 | 49,52 | 48,86 | 49,21 | -0,17% | - |
| 15.12.2020 | 49,32 | 49,62 | 49,00 | 49,30 | 1,05% | - |
| 14.12.2020 | 49,11 | 49,27 | 48,35 | 48,79 | -0,86% | - |
| 11.12.2020 | 49,22 | 49,32 | 48,69 | 49,21 | 0,04% | - |
| 10.12.2020 | 50,03 | 50,14 | 48,98 | 49,19 | -4,10% | - |
| 09.12.2020 | 50,15 | 55,49 | 49,93 | 51,30 | 3,79% | - |
| 08.12.2020 | 48,99 | 49,88 | 48,69 | 49,42 | -0,60% | - |
| 07.12.2020 | 49,46 | 50,07 | 48,98 | 49,72 | 0,25% | - |
| 04.12.2020 | 49,30 | 49,67 | 49,15 | 49,60 | 2,38% | - |
| 03.12.2020 | 49,03 | 49,29 | 48,44 | 48,44 | -0,09% | - |
| 02.12.2020 | 49,48 | 51,13 | 48,49 | 48,49 | -2,63% | - |
| 01.12.2020 | 49,59 | 49,90 | 49,27 | 49,80 | 2,55% | - |
| 30.11.2020 | 49,15 | 49,20 | 48,54 | 48,56 | -1,62% | - |
| 27.11.2020 | 49,27 | 50,35 | 48,73 | 49,36 | -1,01% | - |
| 25.11.2020 | 50,00 | 50,63 | 49,02 | 49,86 | 0,82% | - |
| 24.11.2020 | 50,02 | 50,12 | 49,23 | 49,46 | -0,57% | - |
| 23.11.2020 | 49,26 | 50,01 | 49,21 | 49,74 | 2,81% | - |
| 20.11.2020 | 48,36 | 48,67 | 48,04 | 48,38 | 1,47% | - |
| 19.11.2020 | 48,60 | 48,87 | 47,68 | 47,68 | -2,53% | - |
| 18.11.2020 | 49,73 | 49,84 | 48,85 | 48,92 | -3,44% | - |
| 17.11.2020 | 49,56 | 50,67 | 49,39 | 50,67 | 1,78% | - |
| 16.11.2020 | 50,27 | 50,79 | 49,78 | 49,78 | -0,18% | - |
| 13.11.2020 | 49,74 | 50,15 | 49,38 | 49,87 | 2,07% | - |
| 12.11.2020 | 49,13 | 49,21 | 48,21 | 48,86 | -0,55% | - |
| 11.11.2020 | 48,58 | 50,05 | 48,58 | 49,13 | 0,18% | - |
| 10.11.2020 | 49,40 | 50,56 | 49,03 | 49,04 | -1,04% | - |
| 09.11.2020 | 51,42 | 51,55 | 49,46 | 49,56 | -0,08% | - |
| 06.11.2020 | 50,17 | 50,39 | 49,49 | 49,60 | -0,67% | - |
| 05.11.2020 | 49,67 | 50,21 | 48,94 | 49,93 | 2,10% | - |
| 04.11.2020 | 49,01 | 49,64 | 48,74 | 48,91 | -0,08% | - |
| 03.11.2020 | 48,20 | 49,21 | 48,06 | 48,95 | 3,78% | - |
| 02.11.2020 | 46,76 | 48,04 | 46,76 | 47,16 | 2,12% | - |
| 30.10.2020 | 46,95 | 47,34 | 46,01 | 46,18 | -0,10% | - |
| 29.10.2020 | 46,20 | 46,87 | 45,45 | 46,23 | 5,85% | - |
| 28.10.2020 | 43,70 | 44,47 | 43,16 | 43,67 | -0,29% | - |
| 27.10.2020 | 43,73 | 43,80 | 42,81 | 43,80 | -0,35% | - |
| 26.10.2020 | 44,03 | 44,19 | 43,43 | 43,95 | -1,25% | - |
| 23.10.2020 | 44,57 | 45,02 | 44,35 | 44,51 | 1,77% | - |
| 22.10.2020 | 43,75 | 44,68 | 43,67 | 43,73 | 1,22% | - |
| 21.10.2020 | 44,34 | 44,42 | 43,21 | 43,21 | -1,65% | - |
| 20.10.2020 | 44,39 | 44,50 | 43,83 | 43,93 | 2,25% | - |
| 19.10.2020 | 44,25 | 44,60 | 42,97 | 42,97 | -2,85% | - |
| 16.10.2020 | 44,32 | 44,67 | 44,02 | 44,23 | 2,82% | - |
| 15.10.2020 | 44,02 | 44,74 | 43,01 | 43,01 | -0,06% | - |
| 14.10.2020 | 44,46 | 44,60 | 43,04 | 43,04 | -2,88% | - |
| 13.10.2020 | 45,23 | 45,25 | 44,19 | 44,31 | -1,64% | - |
| 12.10.2020 | 45,21 | 45,47 | 44,97 | 45,05 | 0,06% | - |
| 09.10.2020 | 44,74 | 45,33 | 44,37 | 45,03 | 0,86% | - |
| 08.10.2020 | 44,88 | 45,09 | 44,61 | 44,64 | -0,32% | - |
| 07.10.2020 | 45,03 | 45,17 | 44,61 | 44,79 | 0,10% | - |
| 06.10.2020 | 44,54 | 44,74 | 44,54 | 44,74 | 0,58% | - |
| 05.10.2020 | 43,78 | 44,62 | 43,57 | 44,48 | 2,68% | - |