75,210$
-0,25%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,09 | 76,84 | 74,84 | 74,97 | -0,57% | 949.164,00 |
| 11.11.2026 | 74,34 | 75,44 | 73,51 | 75,40 | 1,40% | 1.506.812,00 |
| 10.11.2026 | 73,39 | 74,48 | 72,88 | 74,36 | 1,63% | 2.275.552,00 |
| 09.11.2026 | 74,63 | 74,82 | 72,66 | 73,17 | -0,77% | 2.122.557,00 |
| 06.11.2026 | 73,61 | 74,52 | 73,02 | 73,74 | -2,27% | 2.204.546,00 |
| 05.11.2026 | 78,07 | 78,25 | 75,17 | 75,45 | -2,28% | 1.653.332,00 |
| 04.11.2026 | 76,08 | 77,76 | 75,56 | 77,21 | 2,77% | 1.621.480,00 |
| 03.11.2026 | 77,60 | 78,43 | 75,13 | 75,13 | -3,26% | 1.615.546,00 |
| 02.11.2026 | 76,87 | 78,30 | 76,34 | 77,66 | 1,69% | 1.481.211,00 |
| 30.10.2026 | 74,09 | 77,77 | 73,92 | 76,37 | 1,60% | 1.996.989,00 |
| 29.10.2026 | 72,76 | 75,19 | 68,89 | 75,17 | -8,70% | 4.758.945,00 |
| 28.10.2026 | 82,70 | 83,01 | 81,59 | 82,33 | -0,22% | 1.362.502,00 |
| 27.10.2026 | 81,76 | 82,84 | 81,28 | 82,51 | 0,18% | 907.167,00 |
| 26.10.2026 | 83,31 | 83,40 | 82,11 | 82,36 | -1,14% | 1.063.871,00 |
| 23.10.2026 | 83,49 | 84,36 | 82,89 | 83,31 | -0,45% | 997.929,00 |
| 22.10.2026 | 81,88 | 83,97 | 81,48 | 83,69 | 3,12% | 1.046.642,00 |
| 21.10.2026 | 82,26 | 82,26 | 81,02 | 81,16 | -1,27% | 722.882,00 |
| 20.10.2026 | 81,33 | 82,58 | 81,33 | 82,20 | 1,76% | 719.221,00 |
| 19.10.2026 | 80,60 | 81,54 | 80,60 | 80,78 | -0,73% | 782.581,00 |
| 16.10.2026 | 81,21 | 81,85 | 81,03 | 81,37 | 0,67% | 531.434,00 |
| 15.10.2026 | 80,55 | 81,69 | 80,08 | 80,83 | 1,75% | 1.253.892,00 |
| 14.10.2026 | 77,86 | 79,45 | 77,72 | 79,44 | 2,07% | 1.076.119,00 |
| 13.10.2026 | 78,09 | 78,09 | 76,66 | 77,83 | 0,12% | 804.630,00 |
| 12.10.2026 | 77,17 | 77,90 | 76,93 | 77,74 | 1,08% | 692.208,00 |
| 09.10.2026 | 76,37 | 77,69 | 76,37 | 76,91 | 0,18% | 709.549,00 |
| 08.10.2026 | 76,97 | 77,39 | 76,11 | 76,77 | -0,12% | 859.218,00 |
| 07.10.2026 | 77,21 | 78,23 | 76,51 | 76,86 | -0,57% | 1.152.470,00 |
| 06.10.2026 | 75,95 | 77,80 | 75,95 | 77,30 | 1,79% | 922.846,00 |
| 05.10.2026 | 76,73 | 77,22 | 75,92 | 75,94 | -1,56% | 1.569.344,00 |
| 02.10.2026 | 76,62 | 77,55 | 76,46 | 77,14 | 0,84% | 1.056.790,00 |
| 01.10.2026 | 76,57 | 77,69 | 76,30 | 76,50 | 0,46% | 1.045.647,00 |
| 30.09.2026 | 77,06 | 77,36 | 76,15 | 76,15 | -0,89% | 898.874,00 |
| 29.09.2026 | 76,61 | 77,97 | 76,51 | 76,83 | -0,31% | 1.392.376,00 |
| 28.09.2026 | 77,70 | 78,73 | 77,00 | 77,07 | -0,99% | 947.429,00 |
| 25.09.2026 | 77,42 | 78,62 | 77,11 | 77,84 | 0,12% | 1.010.129,00 |
| 24.09.2026 | 77,69 | 78,50 | 77,38 | 77,75 | -0,13% | 1.117.238,00 |
| 23.09.2026 | 78,02 | 78,56 | 77,65 | 77,85 | -0,33% | 592.764,00 |
| 22.09.2026 | 78,70 | 78,93 | 77,58 | 78,11 | 0,71% | 879.476,00 |
| 21.09.2026 | 77,64 | 78,28 | 77,19 | 77,56 | -0,26% | 800.981,00 |
| 18.09.2026 | 78,64 | 79,27 | 77,55 | 77,76 | -1,62% | 2.324.465,00 |
| 17.09.2026 | 80,79 | 81,46 | 78,99 | 79,04 | -2,04% | 871.277,00 |
| 16.09.2026 | 81,07 | 81,83 | 80,01 | 80,69 | -0,63% | 893.528,00 |
| 15.09.2026 | 80,66 | 81,72 | 80,21 | 81,20 | -0,10% | 913.713,00 |
| 14.09.2026 | 83,05 | 83,35 | 81,07 | 81,28 | -1,13% | 983.555,00 |
| 11.09.2026 | 81,19 | 82,46 | 80,39 | 82,21 | 3,11% | 1.191.722,00 |
| 10.09.2026 | 80,35 | 81,28 | 79,48 | 79,73 | 0,05% | 815.091,00 |
| 09.09.2026 | 80,62 | 80,71 | 78,93 | 79,69 | -1,61% | 619.212,00 |
| 08.09.2026 | 81,30 | 82,19 | 80,93 | 80,99 | -1,48% | 799.459,00 |
| 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% | 654.473,00 |
| 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% | 699.444,00 |
| 31.08.2026 | 83,48 | 83,49 | 81,57 | 81,64 | -2,06% | 657.063,00 |
| 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% | 736.906,00 |
| 26.08.2026 | 84,41 | 86,17 | 84,38 | 85,38 | 1,10% | 658.761,00 |
| 25.08.2026 | 83,38 | 84,50 | 83,35 | 84,45 | 0,26% | 625.002,00 |
| 24.08.2026 | 83,39 | 84,77 | 83,39 | 84,23 | 1,13% | 641.997,00 |
| 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% | 631.020,00 |
| 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% | 730.621,00 |
| 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% | 797.716,00 |
| 12.08.2026 | 83,58 | 84,54 | 82,38 | 84,40 | 1,26% | 718.919,00 |
| 11.08.2026 | 82,85 | 84,28 | 82,80 | 83,35 | -0,06% | 775.541,00 |
| 10.08.2026 | 83,74 | 84,43 | 82,89 | 83,40 | -1,89% | 758.793,00 |
| 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% | 975.484,00 |
| 05.08.2026 | 85,71 | 85,72 | 83,67 | 85,34 | -0,30% | 1.161.457,00 |
| 04.08.2026 | 84,72 | 85,87 | 83,97 | 85,60 | -0,38% | 1.455.275,00 |
| 03.08.2026 | 86,20 | 87,68 | 85,50 | 85,93 | -0,30% | 1.197.226,00 |
| 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% | 1.690.571,00 |
| 29.07.2026 | 85,13 | 85,77 | 83,75 | 85,68 | 0,82% | 1.946.848,00 |
| 28.07.2026 | 83,94 | 85,96 | 83,15 | 84,98 | 2,72% | 1.553.200,00 |
| 27.07.2026 | 82,69 | 83,96 | 82,48 | 82,73 | 0,49% | 1.188.367,00 |
| 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% | 1.286.979,00 |
| 22.07.2026 | 77,89 | 78,35 | 77,11 | 77,35 | 0,19% | 1.266.434,00 |
| 21.07.2026 | 77,51 | 78,06 | 77,02 | 77,20 | -1,03% | 1.188.243,00 |
| 20.07.2026 | 78,42 | 78,86 | 77,47 | 78,00 | -0,91% | 881.571,00 |
| 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% | 1.200.133,00 |
| 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% | 1.026.220,00 |
| 13.07.2026 | 78,29 | 79,86 | 78,14 | 79,64 | 2,80% | 1.092.776,00 |
| 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% | 789.433,00 |
| 08.07.2026 | 78,59 | 78,59 | 76,60 | 76,76 | -2,05% | 1.305.766,00 |
| 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% | 1.187.793,00 |
| 30.06.2026 | 76,27 | 76,68 | 75,21 | 75,96 | -0,76% | 1.037.895,00 |
| 29.06.2026 | 75,69 | 76,59 | 75,06 | 76,54 | 1,00% | 1.301.456,00 |
| 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% | 1.685.978,00 |
| 24.06.2026 | 73,83 | 74,54 | 73,43 | 74,04 | 0,19% | 1.315.857,00 |