85,945$
-0,22%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 85,29 | 86,42 | 84,69 | 86,13 | 0,83% | 607.127,00 |
| 20.11.2024 | 85,73 | 86,10 | 84,95 | 85,42 | -0,61% | 1.529.050,00 |
| 19.11.2024 | 85,50 | 86,24 | 84,87 | 85,94 | -0,19% | 763.226,00 |
| 18.11.2024 | 83,79 | 86,27 | 83,52 | 86,10 | 2,43% | 1.057.489,00 |
| 15.11.2024 | 84,00 | 84,24 | 83,16 | 84,06 | -0,04% | 1.038.515,00 |
| 14.11.2024 | 85,29 | 85,53 | 83,94 | 84,09 | -1,21% | 907.151,00 |
| 13.11.2024 | 85,74 | 86,15 | 84,41 | 85,12 | -1,22% | 1.163.818,00 |
| 12.11.2024 | 86,87 | 86,87 | 86,10 | 86,17 | -0,39% | 824.066,00 |
| 11.11.2024 | 87,67 | 88,32 | 86,48 | 86,51 | -0,49% | 851.182,00 |
| 08.11.2024 | 85,46 | 87,12 | 85,46 | 86,94 | 1,14% | 740.575,00 |
| 07.11.2024 | 86,79 | 87,00 | 85,07 | 85,96 | -1,20% | 855.206,00 |
| 06.11.2024 | 86,03 | 87,03 | 84,84 | 87,00 | 3,92% | 1.288.275,00 |
| 05.11.2024 | 81,93 | 83,94 | 81,90 | 83,72 | 1,89% | 941.651,00 |
| 04.11.2024 | 81,62 | 83,26 | 81,43 | 82,17 | 0,67% | 1.006.552,00 |
| 01.11.2024 | 82,66 | 83,24 | 81,31 | 81,62 | -0,04% | 1.451.994,00 |
| 31.10.2024 | 80,93 | 81,94 | 78,83 | 81,65 | 7,14% | 2.134.556,00 |
| 30.10.2024 | 76,54 | 77,05 | 75,88 | 76,21 | -0,33% | 1.065.715,00 |
| 29.10.2024 | 75,90 | 76,66 | 75,75 | 76,46 | 0,30% | 875.514,00 |
| 28.10.2024 | 75,57 | 76,67 | 75,57 | 76,23 | 1,10% | 647.780,00 |
| 25.10.2024 | 75,30 | 75,98 | 74,94 | 75,40 | 0,37% | 801.841,00 |
| 24.10.2024 | 76,84 | 76,97 | 75,08 | 75,12 | -2,14% | 943.256,00 |
| 23.10.2024 | 75,73 | 76,93 | 75,22 | 76,76 | 1,08% | 679.202,00 |
| 22.10.2024 | 75,88 | 76,26 | 75,31 | 75,94 | -0,13% | 983.828,00 |
| 21.10.2024 | 75,69 | 76,58 | 75,67 | 76,04 | 0,34% | 630.351,00 |
| 18.10.2024 | 75,84 | 76,00 | 75,20 | 75,78 | 0,26% | 507.243,00 |
| 17.10.2024 | 76,36 | 76,44 | 74,95 | 75,58 | -0,93% | 891.083,00 |
| 16.10.2024 | 75,58 | 76,69 | 75,07 | 76,29 | 1,14% | 644.377,00 |
| 15.10.2024 | 75,80 | 77,00 | 75,41 | 75,43 | -0,47% | 997.416,00 |
| 14.10.2024 | 75,41 | 75,91 | 75,17 | 75,79 | 0,25% | 707.031,00 |
| 11.10.2024 | 74,70 | 75,65 | 74,30 | 75,60 | 1,19% | 564.901,00 |
| 10.10.2024 | 73,59 | 75,14 | 73,06 | 74,71 | 1,45% | 1.512.349,00 |
| 09.10.2024 | 73,30 | 74,29 | 73,05 | 73,64 | 0,34% | 1.073.694,00 |
| 08.10.2024 | 75,25 | 75,25 | 73,33 | 73,39 | -2,15% | 1.002.410,00 |
| 07.10.2024 | 75,81 | 76,44 | 74,90 | 75,00 | -1,54% | 935.363,00 |
| 04.10.2024 | 77,00 | 77,29 | 75,80 | 76,17 | -0,60% | 971.992,00 |
| 03.10.2024 | 77,23 | 77,51 | 76,61 | 76,63 | -0,96% | 958.750,00 |
| 02.10.2024 | 77,59 | 78,04 | 77,33 | 77,37 | -1,21% | 680.105,00 |
| 01.10.2024 | 78,77 | 78,93 | 78,07 | 78,32 | -0,77% | 804.430,00 |
| 30.09.2024 | 78,34 | 78,95 | 77,71 | 78,93 | 0,71% | 1.275.954,00 |
| 27.09.2024 | 78,78 | 79,42 | 78,15 | 78,37 | -0,31% | 738.829,00 |
| 26.09.2024 | 78,57 | 78,82 | 77,86 | 78,61 | 0,26% | 822.373,00 |
| 25.09.2024 | 79,73 | 79,73 | 78,36 | 78,41 | -1,37% | 694.754,00 |
| 24.09.2024 | 79,37 | 79,71 | 79,20 | 79,50 | 0,00% | 611.901,00 |
| 23.09.2024 | 79,73 | 79,95 | 79,31 | 79,50 | 0,00% | 683.206,00 |
| 20.09.2024 | 79,65 | 79,87 | 78,99 | 79,50 | -0,34% | 1.668.501,00 |
| 19.09.2024 | 80,32 | 81,00 | 79,57 | 79,77 | 0,29% | 856.381,00 |
| 18.09.2024 | 80,27 | 80,47 | 79,46 | 79,54 | -1,27% | 779.231,00 |
| 17.09.2024 | 80,60 | 81,32 | 80,46 | 80,56 | 0,27% | 770.100,00 |
| 16.09.2024 | 80,27 | 80,51 | 79,85 | 80,34 | 0,56% | 824.738,00 |
| 13.09.2024 | 80,00 | 80,27 | 79,70 | 79,89 | -0,14% | 776.223,00 |
| 12.09.2024 | 79,35 | 80,04 | 78,69 | 80,00 | 0,78% | 535.060,00 |
| 11.09.2024 | 78,79 | 79,75 | 78,23 | 79,38 | 0,29% | 548.372,00 |
| 10.09.2024 | 79,20 | 79,32 | 78,80 | 79,15 | 0,09% | 571.674,00 |
| 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% | 536.028,00 |
| 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% | 577.780,00 |
| 28.08.2024 | 77,97 | 78,60 | 77,85 | 78,34 | 0,31% | 536.825,00 |
| 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% | 738.752,00 |
| 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% | 909.663,00 |
| 16.08.2024 | 75,87 | 76,82 | 75,75 | 76,44 | 0,68% | 726.733,00 |
| 15.08.2024 | 75,88 | 76,02 | 75,05 | 75,92 | 1,16% | 696.766,00 |
| 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% | 879.940,00 |
| 12.08.2024 | 75,09 | 75,09 | 74,15 | 74,18 | -1,15% | 1.113.688,00 |
| 09.08.2024 | 74,30 | 75,07 | 73,85 | 75,04 | 0,86% | 1.232.018,00 |
| 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% | 1.658.126,00 |
| 06.08.2024 | 71,85 | 73,37 | 71,30 | 72,96 | 2,00% | 1.115.520,00 |
| 05.08.2024 | 71,74 | 72,00 | 70,46 | 71,53 | -2,55% | 1.518.133,00 |
| 02.08.2024 | 74,36 | 74,37 | 71,70 | 73,40 | -1,77% | 1.992.740,00 |
| 01.08.2024 | 73,00 | 76,66 | 72,00 | 74,72 | -6,49% | 4.161.158,00 |
| 31.07.2024 | 80,01 | 80,37 | 78,68 | 79,91 | -0,12% | 2.321.895,00 |
| 30.07.2024 | 78,43 | 80,15 | 78,36 | 80,01 | 2,31% | 1.499.147,00 |
| 29.07.2024 | 77,40 | 78,23 | 76,92 | 78,20 | 1,03% | 927.646,00 |
| 26.07.2024 | 75,47 | 77,48 | 75,47 | 77,40 | 3,19% | 966.645,00 |
| 25.07.2024 | 74,60 | 75,99 | 74,50 | 75,01 | 0,64% | 800.525,00 |
| 24.07.2024 | 75,01 | 75,32 | 74,40 | 74,53 | -0,64% | 748.395,00 |
| 23.07.2024 | 75,11 | 75,45 | 74,60 | 75,01 | -0,27% | 716.444,00 |
| 22.07.2024 | 74,52 | 75,21 | 73,80 | 75,21 | 1,12% | 686.352,00 |
| 19.07.2024 | 74,79 | 74,90 | 73,67 | 74,38 | -0,24% | 612.009,00 |
| 18.07.2024 | 74,78 | 76,03 | 74,42 | 74,56 | -0,69% | 784.105,00 |
| 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% | 673.220,00 |
| 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% | 937.053,00 |
| 10.07.2024 | 69,66 | 69,81 | 68,84 | 69,75 | 0,29% | 590.573,00 |
| 09.07.2024 | 69,76 | 70,30 | 69,39 | 69,55 | -0,47% | 618.592,00 |
| 08.07.2024 | 69,99 | 70,42 | 69,47 | 69,88 | 0,24% | 678.227,00 |
| 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 |