80,680$
-1,07%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 81,58 | 81,70 | 77,80 | 80,67 | -1,08% | 1.595,00 |
| 06.03.2026 | 81,91 | 82,00 | 80,17 | 81,55 | -0,21% | 1.595,00 |
| 05.03.2026 | 81,59 | 82,21 | 80,62 | 81,72 | -0,35% | 932.073,00 |
| 04.03.2026 | 84,96 | 84,96 | 81,80 | 82,01 | -3,99% | 1.138.204,00 |
| 03.03.2026 | 85,27 | 86,06 | 83,91 | 85,42 | -0,27% | 1.643.339,00 |
| 02.03.2026 | 83,94 | 86,12 | 83,37 | 85,65 | 1,75% | 1.240.718,00 |
| 27.02.2026 | 83,12 | 84,45 | 82,81 | 84,18 | 0,87% | 1.278.447,00 |
| 26.02.2026 | 81,60 | 83,63 | 80,74 | 83,45 | 3,34% | 886.645,00 |
| 25.02.2026 | 80,38 | 80,79 | 79,10 | 80,75 | 0,16% | 1.240.747,00 |
| 24.02.2026 | 79,64 | 80,78 | 79,64 | 80,62 | 1,47% | 855.675,00 |
| 23.02.2026 | 79,00 | 80,01 | 78,44 | 79,45 | 0,32% | 780.430,00 |
| 20.02.2026 | 80,98 | 80,98 | 79,00 | 79,20 | -1,86% | 1.247.397,00 |
| 19.02.2026 | 80,16 | 80,72 | 79,15 | 80,70 | 0,70% | 891.153,00 |
| 18.02.2026 | 80,19 | 80,98 | 79,18 | 80,14 | -0,41% | 1.346.258,00 |
| 17.02.2026 | 79,31 | 80,94 | 79,23 | 80,47 | 1,02% | 1.192.444,00 |
| 13.02.2026 | 77,11 | 81,06 | 76,02 | 79,66 | 1,18% | 1.752.692,00 |
| 12.02.2026 | 82,06 | 82,06 | 75,86 | 78,73 | -6,73% | 3.419.294,00 |
| 11.02.2026 | 84,26 | 84,60 | 82,85 | 84,41 | 1,22% | 1.326.472,00 |
| 10.02.2026 | 83,88 | 84,79 | 83,35 | 83,39 | -0,90% | 1.481.187,00 |
| 09.02.2026 | 85,25 | 86,02 | 83,84 | 84,15 | -1,13% | 1.076.346,00 |
| 06.02.2026 | 85,64 | 86,67 | 85,09 | 85,11 | -0,32% | 1.370.757,00 |
| 05.02.2026 | 83,95 | 85,45 | 83,90 | 85,38 | 2,01% | 835.373,00 |
| 04.02.2026 | 81,24 | 84,06 | 81,24 | 83,70 | 3,40% | 1.126.348,00 |
| 03.02.2026 | 79,96 | 81,79 | 79,96 | 80,95 | 0,46% | 922.854,00 |
| 02.02.2026 | 80,64 | 81,27 | 79,55 | 80,58 | 0,19% | 1.114.184,00 |
| 30.01.2026 | 79,58 | 80,48 | 78,49 | 80,43 | 0,79% | 1.591.149,00 |
| 29.01.2026 | 79,79 | 80,38 | 79,25 | 79,80 | -0,03% | 1.197.078,00 |
| 28.01.2026 | 80,44 | 81,07 | 79,69 | 79,82 | -0,57% | 1.162.629,00 |
| 27.01.2026 | 80,40 | 81,06 | 80,13 | 80,28 | -0,46% | 902.147,00 |
| 26.01.2026 | 81,17 | 81,71 | 79,91 | 80,65 | -0,65% | 640.493,00 |
| 23.01.2026 | 80,64 | 81,22 | 80,36 | 81,18 | 0,22% | 571.076,00 |
| 22.01.2026 | 81,71 | 82,50 | 80,87 | 81,00 | -0,87% | 644.890,00 |
| 21.01.2026 | 82,62 | 82,86 | 80,76 | 81,71 | -0,78% | 1.398.378,00 |
| 20.01.2026 | 83,08 | 83,37 | 81,66 | 82,35 | -0,75% | 908.901,00 |
| 16.01.2026 | 81,77 | 82,99 | 81,55 | 82,97 | 1,06% | 670.878,00 |
| 15.01.2026 | 80,88 | 82,50 | 80,87 | 82,10 | 1,92% | 999.353,00 |
| 14.01.2026 | 79,80 | 80,79 | 79,74 | 80,55 | 0,86% | 1.489.853,00 |
| 13.01.2026 | 80,06 | 80,64 | 79,36 | 79,86 | -1,32% | 1.299.482,00 |
| 12.01.2026 | 80,91 | 80,96 | 80,22 | 80,93 | 0,15% | 803.415,00 |
| 09.01.2026 | 79,33 | 81,07 | 79,33 | 80,81 | 1,65% | 914.227,00 |
| 08.01.2026 | 78,86 | 79,95 | 78,86 | 79,50 | 0,39% | 654.955,00 |
| 07.01.2026 | 79,79 | 79,88 | 78,38 | 79,19 | -0,38% | 541.301,00 |
| 06.01.2026 | 78,11 | 79,72 | 78,11 | 79,49 | 1,47% | 826.945,00 |
| 05.01.2026 | 76,54 | 79,16 | 76,51 | 78,34 | 1,48% | 959.460,00 |