81,868$
-0,35%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 81,96 | 81,98 | 81,45 | 81,87 | -0,35% | - |
| 01.07.2025 | 81,55 | 83,04 | 81,14 | 82,16 | 0,93% | 1.009.226,00 |
| 30.06.2025 | 81,65 | 81,65 | 80,84 | 81,40 | -0,31% | 797.453,00 |
| 27.06.2025 | 81,36 | 81,95 | 80,91 | 81,65 | 0,48% | 1.165.240,00 |
| 26.06.2025 | 80,00 | 81,31 | 79,71 | 81,26 | 1,88% | 955.304,00 |
| 25.06.2025 | 79,49 | 79,90 | 78,62 | 79,76 | 0,20% | 1.104.568,00 |
| 24.06.2025 | 79,10 | 79,84 | 78,86 | 79,60 | 0,20% | 697.603,00 |
| 23.06.2025 | 78,71 | 79,56 | 78,51 | 79,44 | 1,11% | 664.645,00 |
| 20.06.2025 | 78,02 | 78,75 | 77,96 | 78,57 | 0,34% | 1.227.850,00 |
| 18.06.2025 | 77,63 | 78,48 | 77,37 | 78,30 | 0,51% | 854.038,00 |
| 17.06.2025 | 78,00 | 78,00 | 77,00 | 77,90 | -0,52% | 723.807,00 |
| 16.06.2025 | 79,14 | 79,28 | 78,13 | 78,31 | -0,22% | 652.143,00 |
| 13.06.2025 | 79,29 | 79,66 | 78,37 | 78,48 | -2,08% | 1.075.020,00 |
| 12.06.2025 | 79,34 | 80,17 | 78,94 | 80,15 | 0,91% | 861.856,00 |
| 11.06.2025 | 79,64 | 80,33 | 79,15 | 79,43 | -0,44% | 862.640,00 |
| 10.06.2025 | 80,31 | 80,31 | 79,47 | 79,78 | -0,06% | 828.310,00 |
| 09.06.2025 | 79,17 | 80,43 | 78,75 | 79,83 | 0,74% | 1.013.709,00 |
| 06.06.2025 | 78,71 | 79,29 | 78,70 | 79,24 | 1,29% | 818.348,00 |
| 05.06.2025 | 77,99 | 78,66 | 77,80 | 78,23 | 0,22% | 782.810,00 |
| 04.06.2025 | 78,11 | 78,61 | 77,81 | 78,06 | -0,14% | 1.134.530,00 |
| 03.06.2025 | 77,43 | 78,35 | 76,95 | 78,17 | 0,42% | 1.546.822,00 |
| 02.06.2025 | 77,46 | 77,85 | 76,52 | 77,84 | -0,21% | 997.119,00 |
| 30.05.2025 | 77,36 | 78,34 | 77,13 | 78,00 | 0,74% | 879.907,00 |
| 29.05.2025 | 76,83 | 77,78 | 76,71 | 77,43 | 0,49% | 824.874,00 |
| 28.05.2025 | 77,39 | 77,70 | 76,74 | 77,05 | -0,79% | 952.012,00 |
| 27.05.2025 | 77,44 | 77,74 | 76,51 | 77,66 | 1,15% | 1.122.865,00 |
| 23.05.2025 | 76,18 | 76,86 | 75,74 | 76,78 | 0,25% | 947.963,00 |
| 22.05.2025 | 77,76 | 77,79 | 75,94 | 76,59 | -1,11% | 1.304.216,00 |
| 21.05.2025 | 77,56 | 78,37 | 77,16 | 77,45 | -0,26% | 1.428.549,00 |
| 20.05.2025 | 77,78 | 78,43 | 77,50 | 77,65 | -0,64% | 842.895,00 |
| 19.05.2025 | 78,47 | 78,47 | 77,25 | 78,15 | -0,41% | 944.013,00 |
| 16.05.2025 | 77,11 | 78,88 | 76,86 | 78,47 | 1,98% | 1.249.341,00 |
| 15.05.2025 | 75,77 | 77,13 | 75,34 | 76,95 | 2,19% | 1.443.939,00 |
| 14.05.2025 | 75,83 | 75,83 | 74,31 | 75,30 | -0,69% | 1.009.900,00 |
| 13.05.2025 | 76,58 | 76,93 | 75,69 | 75,82 | -0,97% | 1.070.247,00 |
| 12.05.2025 | 76,24 | 77,00 | 75,86 | 76,56 | 0,91% | 1.184.524,00 |
| 09.05.2025 | 75,34 | 76,09 | 75,34 | 75,87 | 0,49% | 1.045.572,00 |
| 08.05.2025 | 76,17 | 76,77 | 75,48 | 75,50 | -0,75% | 961.729,00 |
| 07.05.2025 | 77,13 | 77,35 | 75,71 | 76,07 | -0,98% | 1.217.948,00 |
| 06.05.2025 | 74,99 | 77,02 | 74,14 | 76,82 | 2,18% | 1.602.305,00 |
| 05.05.2025 | 76,43 | 76,43 | 75,09 | 75,18 | -1,79% | 1.549.827,00 |
| 02.05.2025 | 77,07 | 78,14 | 75,73 | 76,55 | -0,12% | 2.261.985,00 |
| 01.05.2025 | 77,69 | 79,21 | 74,68 | 76,64 | -4,08% | 2.877.982,00 |
| 30.04.2025 | 79,84 | 80,04 | 78,48 | 79,90 | -0,25% | 1.656.248,00 |
| 29.04.2025 | 79,44 | 80,34 | 79,11 | 80,10 | 0,50% | 866.095,00 |
| 28.04.2025 | 78,67 | 79,80 | 78,65 | 79,70 | 1,63% | 1.048.754,00 |
| 25.04.2025 | 78,95 | 79,14 | 77,64 | 78,42 | -0,67% | 1.101.696,00 |
| 24.04.2025 | 80,34 | 80,45 | 78,84 | 78,95 | -1,73% | 1.242.910,00 |
| 23.04.2025 | 80,68 | 81,60 | 79,84 | 80,34 | 1,09% | 1.308.385,00 |
| 22.04.2025 | 77,12 | 79,57 | 77,03 | 79,47 | 3,76% | 1.090.349,00 |
| 21.04.2025 | 77,31 | 77,71 | 75,79 | 76,59 | -1,29% | 899.144,00 |
| 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% | 980.013,00 |
| 15.04.2025 | 78,75 | 78,97 | 77,80 | 78,03 | -1,08% | 1.110.131,00 |
| 14.04.2025 | 78,47 | 79,31 | 77,92 | 78,88 | 0,95% | 1.333.946,00 |
| 11.04.2025 | 75,63 | 78,18 | 74,66 | 78,14 | 4,01% | 1.950.205,00 |
| 10.04.2025 | 74,59 | 75,48 | 72,42 | 75,13 | 0,08% | 1.522.528,00 |
| 09.04.2025 | 72,50 | 75,96 | 71,75 | 75,07 | 2,03% | 1.657.438,00 |
| 08.04.2025 | 76,82 | 77,81 | 72,74 | 73,58 | -2,00% | 1.711.040,00 |
| 07.04.2025 | 75,12 | 77,27 | 73,71 | 75,08 | -2,59% | 2.694.888,00 |
| 04.04.2025 | 79,27 | 79,79 | 76,92 | 77,08 | -5,28% | 2.006.482,00 |
| 03.04.2025 | 81,58 | 81,99 | 80,86 | 81,38 | -0,22% | 1.533.358,00 |
| 02.04.2025 | 80,38 | 81,72 | 80,38 | 81,56 | 0,84% | 869.660,00 |
| 01.04.2025 | 79,67 | 81,04 | 79,67 | 80,88 | 0,85% | 1.092.419,00 |
| 31.03.2025 | 79,58 | 80,83 | 79,12 | 80,20 | 0,51% | 1.662.806,00 |
| 28.03.2025 | 79,99 | 80,38 | 79,43 | 79,79 | -0,51% | 1.039.908,00 |
| 27.03.2025 | 79,54 | 80,45 | 79,44 | 80,20 | 0,29% | 855.496,00 |
| 26.03.2025 | 78,95 | 80,74 | 78,88 | 79,97 | 1,74% | 1.063.341,00 |
| 25.03.2025 | 79,21 | 79,42 | 77,91 | 78,60 | -0,82% | 850.830,00 |
| 24.03.2025 | 78,23 | 79,40 | 78,23 | 79,25 | 1,64% | 1.102.536,00 |
| 21.03.2025 | 78,50 | 78,97 | 77,86 | 77,97 | -1,03% | 1.164.293,00 |
| 20.03.2025 | 78,91 | 79,44 | 78,49 | 78,78 | -0,63% | 898.893,00 |
| 19.03.2025 | 79,06 | 79,89 | 78,80 | 79,28 | 0,27% | 962.609,00 |
| 18.03.2025 | 79,41 | 79,69 | 79,01 | 79,07 | -0,23% | 922.288,00 |
| 17.03.2025 | 78,39 | 79,73 | 78,39 | 79,25 | 0,89% | 1.161.092,00 |
| 14.03.2025 | 78,39 | 79,57 | 78,04 | 78,55 | -0,08% | 842.715,00 |
| 13.03.2025 | 77,70 | 79,18 | 77,70 | 78,61 | 0,29% | 958.522,00 |
| 12.03.2025 | 79,41 | 80,19 | 78,23 | 78,38 | -1,99% | 967.214,00 |
| 11.03.2025 | 83,77 | 84,00 | 79,93 | 79,97 | -4,98% | 1.679.066,00 |
| 10.03.2025 | 80,71 | 85,00 | 80,71 | 84,16 | 4,08% | 2.608.686,00 |
| 07.03.2025 | 79,68 | 81,82 | 79,53 | 80,86 | 1,23% | 1.132.155,00 |
| 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% | 1.264.332,00 |
| 04.03.2025 | 79,54 | 80,15 | 78,53 | 79,17 | -1,05% | 1.749.498,00 |
| 03.03.2025 | 81,00 | 81,63 | 79,52 | 80,01 | -1,22% | 1.176.991,00 |
| 28.02.2025 | 80,69 | 81,22 | 79,88 | 81,00 | 0,65% | 1.157.988,00 |
| 27.02.2025 | 80,05 | 80,82 | 79,80 | 80,48 | -0,46% | 864.648,00 |
| 26.02.2025 | 80,22 | 81,46 | 80,22 | 80,85 | 0,10% | 1.253.721,00 |
| 25.02.2025 | 80,17 | 81,61 | 80,06 | 80,77 | 1,34% | 1.374.159,00 |
| 24.02.2025 | 78,98 | 80,46 | 78,83 | 79,70 | 1,00% | 1.226.922,00 |
| 21.02.2025 | 78,92 | 79,68 | 78,39 | 78,91 | 0,33% | 1.274.148,00 |
| 20.02.2025 | 78,53 | 79,20 | 77,88 | 78,65 | -0,30% | 1.125.624,00 |
| 19.02.2025 | 77,67 | 79,48 | 77,67 | 78,89 | 1,44% | 1.379.089,00 |
| 18.02.2025 | 76,98 | 78,02 | 76,48 | 77,77 | 0,91% | 1.403.567,00 |
| 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% | 3.100.457,00 |
| 12.02.2025 | 76,69 | 77,39 | 75,71 | 75,99 | -1,76% | 1.931.674,00 |
| 11.02.2025 | 75,64 | 77,41 | 74,27 | 77,35 | 1,58% | 1.830.216,00 |
| 10.02.2025 | 76,51 | 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% | 915.805,00 |