79,641$
-1,67%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 80,98 | 80,98 | 78,96 | 79,35 | -2,03% | - |
| 08.09.2026 | 81,30 | 82,19 | 80,93 | 80,99 | -1,48% | 850.362,00 |
| 04.09.2026 | 81,78 | 82,83 | 81,67 | 82,21 | -0,69% | 894.080,00 |
| 03.09.2026 | 81,49 | 82,97 | 80,75 | 82,78 | 2,08% | 654.477,00 |
| 02.09.2026 | 81,72 | 81,75 | 80,76 | 81,09 | -0,42% | 528.454,00 |
| 01.09.2026 | 82,12 | 83,03 | 81,35 | 81,43 | -0,26% | 700.451,00 |
| 31.08.2026 | 83,48 | 83,49 | 81,57 | 81,64 | -2,06% | 657.064,00 |
| 28.08.2026 | 83,54 | 84,01 | 83,16 | 83,36 | -0,13% | 634.717,00 |
| 27.08.2026 | 84,48 | 84,74 | 83,45 | 83,47 | -2,24% | 736.908,00 |
| 26.08.2026 | 84,41 | 86,17 | 84,38 | 85,38 | 1,10% | 659.005,00 |
| 25.08.2026 | 83,38 | 84,50 | 83,35 | 84,45 | 0,26% | 625.003,00 |
| 24.08.2026 | 83,39 | 84,77 | 83,39 | 84,23 | 1,13% | 641.998,00 |
| 21.08.2026 | 83,68 | 83,90 | 83,06 | 83,29 | -0,10% | 579.697,00 |
| 20.08.2026 | 82,78 | 84,04 | 82,40 | 83,37 | 0,19% | 632.868,00 |
| 19.08.2026 | 82,94 | 83,91 | 82,33 | 83,21 | 1,03% | 635.827,00 |
| 18.08.2026 | 83,02 | 84,33 | 82,34 | 82,36 | -0,21% | 704.850,00 |
| 17.08.2026 | 83,58 | 84,28 | 82,52 | 82,53 | -2,02% | 730.623,00 |
| 14.08.2026 | 83,12 | 84,34 | 83,12 | 84,23 | 1,34% | 644.835,00 |
| 13.08.2026 | 84,07 | 85,01 | 82,86 | 83,12 | -1,52% | 797.740,00 |
| 12.08.2026 | 83,58 | 84,54 | 82,38 | 84,40 | 1,26% | 718.924,00 |
| 11.08.2026 | 82,85 | 84,28 | 82,80 | 83,35 | -0,06% | 775.543,00 |
| 10.08.2026 | 83,74 | 84,43 | 82,89 | 83,40 | -1,89% | 758.809,00 |
| 07.08.2026 | 84,50 | 86,09 | 83,95 | 85,01 | 0,06% | 986.639,00 |
| 06.08.2026 | 85,99 | 86,23 | 83,63 | 84,96 | -0,45% | 975.564,00 |
| 05.08.2026 | 85,71 | 85,72 | 83,67 | 85,34 | -0,30% | 1.161.489,00 |
| 04.08.2026 | 84,72 | 85,87 | 83,97 | 85,60 | -0,38% | 1.455.311,00 |
| 03.08.2026 | 86,20 | 87,68 | 85,50 | 85,93 | -0,30% | 1.197.232,00 |
| 31.07.2026 | 85,47 | 86,73 | 84,71 | 86,19 | 1,06% | 1.714.609,00 |
| 30.07.2026 | 89,95 | 90,99 | 85,05 | 85,29 | -0,46% | 1.691.651,00 |
| 29.07.2026 | 85,13 | 85,77 | 83,75 | 85,68 | 0,82% | 1.949.171,00 |
| 28.07.2026 | 83,94 | 85,96 | 83,15 | 84,98 | 2,72% | 1.553.287,00 |
| 27.07.2026 | 82,69 | 83,96 | 82,48 | 82,73 | 0,49% | 1.188.384,00 |
| 24.07.2026 | 79,61 | 82,74 | 78,97 | 82,33 | 3,77% | 1.771.883,00 |
| 23.07.2026 | 77,30 | 79,80 | 76,82 | 79,34 | 2,57% | 1.286.982,00 |
| 22.07.2026 | 77,89 | 78,35 | 77,11 | 77,35 | 0,19% | 1.266.435,00 |
| 21.07.2026 | 77,51 | 78,06 | 77,02 | 77,20 | -1,03% | 1.188.255,00 |
| 20.07.2026 | 78,42 | 78,86 | 77,47 | 78,00 | -0,91% | 881.582,00 |
| 17.07.2026 | 80,62 | 81,01 | 78,58 | 78,72 | -1,19% | 1.012.093,00 |
| 16.07.2026 | 78,44 | 80,15 | 78,44 | 79,67 | 2,17% | 1.200.140,00 |
| 15.07.2026 | 78,16 | 79,59 | 77,63 | 77,98 | -1,08% | 1.077.241,00 |
| 14.07.2026 | 78,38 | 79,28 | 78,36 | 78,83 | -1,02% | 1.027.521,00 |
| 13.07.2026 | 78,29 | 79,86 | 78,14 | 79,64 | 2,80% | 1.092.777,00 |
| 10.07.2026 | 76,63 | 77,66 | 76,40 | 77,47 | 1,10% | 775.595,00 |
| 09.07.2026 | 75,87 | 76,88 | 75,87 | 76,63 | -0,17% | 814.216,00 |
| 08.07.2026 | 78,59 | 78,59 | 76,60 | 76,76 | -2,05% | 1.305.775,00 |
| 07.07.2026 | 78,51 | 79,41 | 77,58 | 78,37 | 0,76% | 1.295.732,00 |
| 06.07.2026 | 78,20 | 78,20 | 76,87 | 77,78 | -0,99% | 901.749,00 |
| 02.07.2026 | 77,05 | 78,62 | 76,76 | 78,56 | 2,36% | 1.309.725,00 |
| 01.07.2026 | 76,35 | 78,07 | 76,35 | 76,75 | 1,04% | 1.187.804,00 |
| 30.06.2026 | 76,27 | 76,68 | 75,21 | 75,96 | -0,76% | 1.037.900,00 |
| 29.06.2026 | 75,69 | 76,59 | 75,06 | 76,54 | 1,00% | 1.301.459,00 |
| 26.06.2026 | 73,22 | 76,13 | 72,82 | 75,78 | 4,27% | 3.481.962,00 |
| 25.06.2026 | 73,57 | 74,24 | 72,30 | 72,68 | -1,84% | 1.685.982,00 |
| 24.06.2026 | 73,83 | 74,54 | 73,43 | 74,04 | 0,19% | 1.315.879,00 |
| 23.06.2026 | 73,91 | 74,21 | 72,80 | 73,90 | 1,01% | 1.863.010,00 |
| 22.06.2026 | 72,01 | 73,82 | 71,66 | 73,16 | 0,92% | 1.467.406,00 |
| 19.06.2026 | 72,56 | 72,61 | 72,49 | 72,50 | -0,17% | - |
| 18.06.2026 | 72,14 | 72,96 | 71,91 | 72,62 | 0,07% | 2.271.624,00 |
| 17.06.2026 | 73,85 | 74,42 | 72,44 | 72,57 | -2,70% | 1.858.433,00 |
| 16.06.2026 | 74,86 | 75,06 | 73,94 | 74,58 | 0,84% | 1.172.467,00 |
| 15.06.2026 | 76,03 | 76,43 | 73,91 | 73,96 | -3,85% | 1.711.858,00 |
| 12.06.2026 | 74,40 | 78,04 | 73,69 | 76,92 | 4,34% | 2.095.660,00 |
| 11.06.2026 | 73,93 | 74,03 | 71,91 | 73,72 | -0,16% | 2.239.685,00 |
| 10.06.2026 | 72,66 | 74,50 | 72,02 | 73,84 | 2,71% | 2.319.803,00 |
| 09.06.2026 | 71,07 | 71,90 | 70,59 | 71,89 | 0,84% | 1.369.652,00 |
| 08.06.2026 | 69,57 | 71,35 | 69,23 | 71,29 | 2,31% | 1.910.774,00 |
| 05.06.2026 | 70,33 | 71,40 | 69,55 | 69,68 | -0,19% | 4.035.205,00 |
| 04.06.2026 | 69,78 | 70,98 | 69,29 | 69,81 | 1,51% | 3.261.747,00 |
| 03.06.2026 | 70,92 | 71,11 | 68,41 | 68,77 | -3,15% | 2.748.054,00 |
| 02.06.2026 | 72,91 | 73,22 | 70,90 | 71,01 | -2,90% | 1.662.341,00 |
| 01.06.2026 | 75,01 | 75,36 | 73,04 | 73,13 | -2,74% | 1.325.198,00 |
| 29.05.2026 | 76,02 | 76,50 | 75,12 | 75,19 | -1,44% | 1.155.276,00 |
| 28.05.2026 | 76,91 | 77,62 | 76,14 | 76,29 | -0,92% | 1.278.525,00 |
| 27.05.2026 | 76,64 | 77,37 | 76,46 | 77,00 | 0,44% | 1.264.228,00 |
| 26.05.2026 | 76,60 | 76,94 | 76,00 | 76,66 | -0,94% | 1.450.188,00 |
| 22.05.2026 | 76,91 | 77,47 | 76,01 | 77,39 | 0,86% | 1.263.560,00 |
| 21.05.2026 | 76,95 | 77,36 | 75,52 | 76,73 | -1,04% | 995.740,00 |
| 20.05.2026 | 77,44 | 77,87 | 76,32 | 77,54 | -0,41% | 719.482,00 |
| 19.05.2026 | 78,85 | 79,70 | 77,71 | 77,86 | -1,19% | 1.139.003,00 |
| 18.05.2026 | 78,03 | 79,29 | 78,03 | 78,80 | 1,36% | 836.997,00 |
| 15.05.2026 | 78,93 | 78,98 | 77,07 | 77,74 | -0,69% | 1.025.886,00 |
| 14.05.2026 | 77,53 | 78,32 | 77,18 | 78,28 | 1,07% | 817.660,00 |
| 13.05.2026 | 77,35 | 77,99 | 76,71 | 77,45 | -0,30% | 1.324.578,00 |
| 12.05.2026 | 78,11 | 78,39 | 76,43 | 77,68 | 0,39% | 1.466.183,00 |
| 11.05.2026 | 78,00 | 78,31 | 76,96 | 77,38 | -0,44% | 862.764,00 |
| 08.05.2026 | 78,73 | 79,20 | 77,55 | 77,72 | -0,97% | 1.092.540,00 |
| 07.05.2026 | 77,93 | 79,20 | 76,77 | 78,48 | 0,05% | 1.498.826,00 |
| 06.05.2026 | 80,04 | 80,69 | 77,89 | 78,44 | -1,32% | 1.611.982,00 |
| 05.05.2026 | 78,11 | 80,41 | 77,15 | 79,49 | 1,06% | 2.173.174,00 |
| 04.05.2026 | 78,92 | 80,72 | 78,50 | 78,66 | -1,40% | 1.572.165,00 |
| 01.05.2026 | 80,81 | 82,50 | 78,46 | 79,78 | -1,54% | 1.768.048,00 |
| 30.04.2026 | 86,66 | 86,92 | 80,93 | 81,03 | -6,20% | 1.820.649,00 |
| 29.04.2026 | 86,55 | 86,67 | 84,75 | 86,39 | 0,05% | 1.517.393,00 |
| 28.04.2026 | 87,01 | 87,53 | 85,93 | 86,35 | 0,06% | 1.407.074,00 |
| 27.04.2026 | 88,02 | 88,67 | 86,28 | 86,30 | -1,63% | 1.472.587,00 |
| 24.04.2026 | 86,74 | 88,40 | 86,05 | 87,73 | 1,57% | 1.765.418,00 |
| 23.04.2026 | 85,21 | 86,42 | 84,74 | 86,37 | 2,06% | 1.818.483,00 |
| 22.04.2026 | 83,89 | 85,08 | 82,84 | 84,63 | 1,10% | 1.631.254,00 |
| 21.04.2026 | 83,48 | 83,92 | 82,40 | 83,71 | 0,36% | 983.767,00 |
| 20.04.2026 | 82,71 | 83,88 | 82,71 | 83,41 | 0,52% | 797.958,00 |