78,111$
-4,02%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 79,26 | 79,59 | 77,64 | 78,01 | -4,14% | - |
| 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 |
| 06.02.2025 | 77,51 | 77,51 | 75,89 | 76,87 | -0,30% | 1.312.546,00 |
| 05.02.2025 | 77,93 | 77,98 | 76,41 | 77,10 | -0,80% | 684.105,00 |
| 04.02.2025 | 76,93 | 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% | 1.485.781,00 |
| 31.01.2025 | 78,43 | 79,53 | 78,03 | 78,12 | -0,81% | 1.263.523,00 |
| 30.01.2025 | 81,37 | 81,37 | 78,57 | 78,76 | -2,78% | 1.289.824,00 |
| 29.01.2025 | 80,84 | 81,53 | 80,15 | 81,01 | 0,22% | 941.818,00 |
| 28.01.2025 | 79,90 | 81,48 | 79,30 | 80,83 | 0,58% | 1.555.574,00 |
| 27.01.2025 | 77,34 | 80,38 | 77,34 | 80,36 | 3,26% | 1.254.125,00 |
| 24.01.2025 | 77,19 | 78,30 | 76,98 | 77,82 | 0,43% | 860.891,00 |
| 23.01.2025 | 77,01 | 77,78 | 76,51 | 77,49 | 0,60% | 1.170.312,00 |
| 22.01.2025 | 77,56 | 77,68 | 76,51 | 77,03 | -0,96% | 1.125.234,00 |
| 21.01.2025 | 77,08 | 78,09 | 76,81 | 77,78 | 1,10% | 1.392.520,00 |
| 17.01.2025 | 76,53 | 77,36 | 76,53 | 76,93 | 0,31% | 670.726,00 |
| 16.01.2025 | 76,48 | 76,85 | 75,76 | 76,69 | 0,13% | 717.766,00 |
| 15.01.2025 | 77,95 | 77,95 | 75,47 | 76,59 | -0,35% | 1.061.526,00 |
| 14.01.2025 | 77,17 | 77,56 | 76,43 | 76,86 | -0,47% | 717.740,00 |
| 13.01.2025 | 76,06 | 77,40 | 75,99 | 77,22 | 0,91% | 889.324,00 |
| 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 | 77,56 | 78,34 | 77,45 | 78,11 | 0,97% | 928.722,00 |
| 06.01.2025 | 77,48 | 78,40 | 76,86 | 77,36 | -0,46% | 833.514,00 |
| 03.01.2025 | 77,60 | 78,10 | 76,90 | 77,72 | 0,36% | 837.293,00 |
| 02.01.2025 | 80,21 | 80,52 | 77,15 | 77,44 | -2,98% | 1.646.236,00 |
| 31.12.2024 | 80,10 | 80,48 | 79,75 | 79,82 | 0,00% | 744.105,00 |
| 30.12.2024 | 80,15 | 80,58 | 79,60 | 79,82 | -1,16% | 611.938,00 |
| 27.12.2024 | 80,83 | 81,62 | 80,35 | 80,76 | -0,31% | 404.391,00 |
| 26.12.2024 | 80,78 | 81,25 | 80,47 | 81,01 | 0,24% | 529.989,00 |
| 24.12.2024 | 80,47 | 80,89 | 80,31 | 80,82 | 0,34% | 281.593,00 |
| 23.12.2024 | 81,10 | 81,31 | 80,34 | 80,55 | -1,30% | 1.238.842,00 |
| 20.12.2024 | 82,66 | 83,12 | 81,41 | 81,61 | -1,10% | 2.376.213,00 |
| 19.12.2024 | 82,59 | 83,35 | 82,13 | 82,52 | 0,34% | 687.084,00 |
| 18.12.2024 | 84,73 | 85,20 | 82,24 | 82,24 | -3,38% | 1.035.669,00 |
| 17.12.2024 | 84,79 | 85,88 | 84,60 | 85,12 | -0,51% | 1.245.901,00 |
| 16.12.2024 | 85,86 | 86,83 | 85,41 | 85,56 | -0,35% | 863.554,00 |
| 13.12.2024 | 85,95 | 86,24 | 84,90 | 85,86 | -0,43% | 702.132,00 |
| 12.12.2024 | 85,70 | 86,54 | 85,70 | 86,23 | 0,33% | 461.928,00 |
| 11.12.2024 | 86,04 | 86,40 | 85,27 | 85,95 | 0,26% | 974.669,00 |
| 10.12.2024 | 86,33 | 86,33 | 85,00 | 85,73 | -0,76% | 765.600,00 |
| 09.12.2024 | 86,42 | 86,83 | 85,88 | 86,39 | -0,18% | 826.920,00 |
| 06.12.2024 | 87,31 | 87,45 | 85,99 | 86,55 | -0,53% | 726.000,00 |
| 05.12.2024 | 87,46 | 88,07 | 86,86 | 87,01 | -0,79% | 846.367,00 |
| 04.12.2024 | 87,39 | 88,03 | 87,03 | 87,70 | -0,28% | 677.129,00 |
| 03.12.2024 | 88,17 | 88,26 | 87,18 | 87,95 | -0,22% | 712.828,00 |
| 02.12.2024 | 88,91 | 88,91 | 87,59 | 88,14 | -0,51% | 924.984,00 |
| 29.11.2024 | 89,00 | 89,37 | 88,52 | 88,59 | -0,01% | 375.026,00 |
| 27.11.2024 | 88,59 | 89,20 | 88,46 | 88,60 | 0,35% | 517.483,00 |
| 26.11.2024 | 88,69 | 88,69 | 87,70 | 88,29 | -0,33% | 1.463.448,00 |
| 25.11.2024 | 87,54 | 89,31 | 87,53 | 88,58 | 1,54% | 1.182.585,00 |
| 22.11.2024 | 86,78 | 87,97 | 86,56 | 87,24 | 1,29% | 721.204,00 |
| 21.11.2024 | 85,13 | 86,42 | 84,69 | 86,13 | 0,83% | 607.158,00 |
| 20.11.2024 | 86,07 | 86,10 | 84,95 | 85,42 | -0,61% | 1.529.050,00 |
| 19.11.2024 | 85,39 | 86,24 | 84,87 | 85,94 | -0,19% | 763.226,00 |
| 18.11.2024 | 83,87 | 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 | 85,31 | 85,53 | 83,94 | 84,09 | -1,21% | 907.151,00 |
| 13.11.2024 | 85,83 | 86,15 | 84,41 | 85,12 | -1,22% | 1.163.818,00 |
| 12.11.2024 | 86,61 | 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 |