Echtzeit-Aktienkurs ServiceMaster Global Holdings
Bid:
Ask:
Aktienkurse zur ServiceMaster Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,02 | 10,05 | 9,25 | 9,45 | -5,88% | 4.771.749,00 |
| 01.11.2024 | 10,43 | 10,58 | 10,02 | 10,04 | -0,89% | 3.459.403,00 |
| 31.10.2024 | 11,12 | 11,35 | 10,03 | 10,13 | -10,91% | 6.156.772,00 |
| 30.10.2024 | 11,39 | 12,65 | 10,96 | 11,37 | -2,65% | 7.119.006,00 |
| 29.10.2024 | 11,82 | 12,24 | 10,80 | 11,68 | -1,02% | 7.844.237,00 |
| 28.10.2024 | 10,05 | 12,84 | 10,01 | 11,80 | 21,15% | 17.201.261,00 |
| 25.10.2024 | 9,68 | 10,15 | 9,47 | 9,74 | 2,10% | 4.218.284,00 |
| 24.10.2024 | 9,20 | 9,75 | 9,02 | 9,54 | 5,41% | 4.211.684,00 |
| 23.10.2024 | 9,50 | 10,22 | 9,00 | 9,05 | -6,51% | 5.389.564,00 |
| 22.10.2024 | 10,14 | 10,49 | 9,36 | 9,68 | -4,82% | 5.268.228,00 |
| 21.10.2024 | 9,49 | 10,38 | 9,27 | 10,17 | 8,65% | 8.844.878,00 |
| 18.10.2024 | 8,74 | 9,64 | 8,62 | 9,36 | 9,35% | 7.680.457,00 |
| 17.10.2024 | 9,09 | 9,11 | 8,48 | 8,56 | -4,89% | 5.103.259,00 |
| 16.10.2024 | 9,33 | 9,38 | 8,70 | 9,00 | 3,93% | 5.832.398,00 |
| 15.10.2024 | 8,71 | 9,18 | 8,52 | 8,66 | -2,91% | 2.898.844,00 |
| 14.10.2024 | 8,62 | 8,97 | 8,11 | 8,92 | 2,76% | 4.848.146,00 |
| 11.10.2024 | 9,16 | 9,45 | 8,51 | 8,68 | -7,66% | 6.212.687,00 |
| 10.10.2024 | 10,00 | 10,10 | 9,12 | 9,40 | -6,93% | 4.796.373,00 |
| 09.10.2024 | 9,45 | 10,37 | 8,79 | 10,10 | 4,55% | 5.939.639,00 |
| 08.10.2024 | 10,07 | 10,59 | 9,25 | 9,66 | -1,43% | 5.806.196,00 |
| 07.10.2024 | 9,12 | 10,76 | 9,11 | 9,80 | 11,74% | 13.836.552,00 |
| 04.10.2024 | 7,82 | 9,18 | 7,60 | 8,77 | 11,01% | 5.128.894,00 |
| 03.10.2024 | 7,94 | 8,07 | 7,72 | 7,90 | -0,13% | 1.457.747,00 |
| 02.10.2024 | 7,87 | 8,10 | 7,46 | 7,91 | -1,00% | 2.036.485,00 |
| 01.10.2024 | 8,16 | 8,51 | 7,66 | 7,99 | 0,50% | 3.627.350,00 |
| 30.09.2024 | 8,33 | 8,49 | 7,80 | 7,95 | -7,34% | 3.428.363,00 |
| 27.09.2024 | 7,79 | 9,32 | 7,76 | 8,58 | 11,57% | 9.348.801,00 |
| 26.09.2024 | 7,83 | 8,09 | 7,56 | 7,69 | 0,65% | 2.496.804,00 |
| 25.09.2024 | 8,05 | 8,39 | 7,43 | 7,64 | -5,45% | 3.467.535,00 |
| 24.09.2024 | 7,94 | 8,50 | 7,65 | 8,08 | 1,64% | 4.049.994,00 |
| 23.09.2024 | 7,48 | 7,97 | 7,15 | 7,95 | 6,28% | 2.656.345,00 |
| 20.09.2024 | 7,78 | 8,23 | 7,23 | 7,48 | -4,71% | 2.775.990,00 |
| 19.09.2024 | 7,90 | 8,29 | 7,63 | 7,85 | 4,95% | 4.395.935,00 |
| 18.09.2024 | 7,28 | 7,70 | 6,90 | 7,48 | 3,46% | 3.564.018,00 |
| 17.09.2024 | 8,01 | 8,46 | 7,15 | 7,23 | -8,37% | 5.835.189,00 |
| 16.09.2024 | 8,70 | 8,72 | 7,60 | 7,89 | -9,00% | 4.905.757,00 |
| 13.09.2024 | 7,34 | 8,93 | 7,13 | 8,67 | 18,12% | 8.684.021,00 |
| 12.09.2024 | 6,90 | 7,99 | 6,85 | 7,34 | 5,92% | 8.282.807,00 |
| 11.09.2024 | 6,68 | 7,12 | 6,35 | 6,93 | 3,13% | 3.721.317,00 |
| 10.09.2024 | 7,15 | 7,42 | 6,65 | 6,72 | -6,93% | 3.212.687,00 |
| 09.09.2024 | 7,22 | 7,77 | 7,18 | 7,22 | 0,00% | 2.246.805,00 |
| 06.09.2024 | 7,29 | 7,71 | 6,85 | 7,22 | -4,12% | 2.700.789,00 |
| 05.09.2024 | 7,80 | 8,18 | 7,44 | 7,53 | -7,61% | 3.048.202,00 |
| 04.09.2024 | 7,03 | 8,98 | 7,00 | 8,15 | 13,35% | 9.254.235,00 |
| 03.09.2024 | 8,21 | 8,32 | 7,10 | 7,19 | -15,36% | 3.650.847,00 |
| 30.08.2024 | 8,98 | 9,20 | 8,12 | 8,50 | -5,40% | 3.655.140,00 |
| 29.08.2024 | 9,09 | 9,45 | 8,80 | 8,98 | -3,96% | 2.379.500,00 |
| 28.08.2024 | 9,50 | 10,27 | 9,25 | 9,35 | -1,27% | 4.843.287,00 |
| 27.08.2024 | 9,40 | 9,69 | 9,25 | 9,47 | -1,15% | 2.513.022,00 |
| 26.08.2024 | 10,15 | 10,34 | 8,92 | 9,58 | -5,99% | 5.159.758,00 |
| 23.08.2024 | 10,14 | 10,42 | 9,70 | 10,19 | 0,94% | 4.747.518,00 |
| 22.08.2024 | 10,72 | 10,90 | 9,80 | 10,10 | -5,74% | 5.518.622,00 |
| 21.08.2024 | 11,10 | 11,37 | 10,61 | 10,71 | -4,63% | 4.901.661,00 |
| 20.08.2024 | 11,65 | 12,37 | 11,08 | 11,23 | -3,36% | 6.007.132,00 |
| 19.08.2024 | 10,80 | 12,50 | 10,74 | 11,62 | 4,12% | 11.578.755,00 |
| 16.08.2024 | 10,96 | 11,29 | 10,58 | 11,16 | -2,45% | 7.694.723,00 |
| 15.08.2024 | 11,85 | 12,14 | 11,08 | 11,44 | 0,62% | 12.667.157,00 |
| 14.08.2024 | 13,90 | 14,44 | 10,90 | 11,37 | 9,64% | 44.246.764,00 |
| 13.08.2024 | 12,12 | 12,47 | 10,12 | 10,37 | -7,49% | 11.845.882,00 |
| 12.08.2024 | 13,79 | 14,23 | 10,95 | 11,21 | -18,71% | 9.873.643,00 |
| 09.08.2024 | 13,75 | 15,20 | 13,14 | 13,79 | -1,43% | 8.948.254,00 |
| 08.08.2024 | 15,16 | 15,40 | 13,40 | 13,99 | -2,24% | 10.523.209,00 |
| 07.08.2024 | 15,83 | 16,83 | 14,00 | 14,31 | -8,68% | 13.949.468,00 |
| 06.08.2024 | 15,16 | 17,79 | 14,60 | 15,67 | 15,05% | 22.698.979,00 |
| 05.08.2024 | 10,18 | 15,58 | 10,00 | 13,62 | -6,90% | 16.128.259,00 |
| 02.08.2024 | 15,50 | 16,50 | 13,00 | 14,63 | -15,24% | 13.793.349,00 |
| 01.08.2024 | 17,01 | 17,90 | 15,10 | 17,26 | -1,48% | 16.696.086,00 |
| 31.07.2024 | 16,23 | 18,30 | 14,89 | 17,52 | 16,80% | 40.328.080,00 |
| 30.07.2024 | 21,62 | 24,09 | 14,59 | 15,00 | -22,64% | 71.236.481,00 |
| 29.07.2024 | 14,08 | 19,62 | 14,00 | 19,39 | 46,67% | 89.378.063,00 |
| 26.07.2024 | 12,10 | 16,60 | 10,90 | 13,22 | 8,99% | 87.887.762,00 |
| 25.07.2024 | 8,90 | 12,44 | 8,50 | 12,13 | 41,71% | 47.871.187,00 |
| 24.07.2024 | 8,99 | 10,26 | 8,24 | 8,56 | -8,94% | 25.031.391,00 |
| 23.07.2024 | 8,12 | 9,59 | 7,22 | 9,40 | 7,18% | 44.798.069,00 |
| 22.07.2024 | 11,29 | 13,89 | 7,84 | 8,77 | 16,16% | 151.556.829,00 |
| 19.07.2024 | 4,27 | 8,97 | 3,92 | 7,55 | 187,07% | 266.271.306,00 |
| 18.07.2024 | 2,42 | 2,80 | 2,36 | 2,63 | 12,39% | 6.647.896,00 |
| 17.07.2024 | 2,32 | 2,49 | 2,28 | 2,34 | -1,68% | 324.158,00 |
| 16.07.2024 | 2,36 | 2,44 | 2,31 | 2,38 | 3,48% | 285.193,00 |
| 15.07.2024 | 2,32 | 2,39 | 2,23 | 2,30 | 0,44% | 209.193,00 |
| 12.07.2024 | 2,38 | 2,40 | 2,26 | 2,29 | -3,78% | 402.591,00 |
| 11.07.2024 | 2,36 | 2,63 | 2,36 | 2,38 | 0,85% | 522.633,00 |
| 10.07.2024 | 2,29 | 2,52 | 2,24 | 2,36 | 14,01% | 835.268,00 |
| 09.07.2024 | 2,21 | 2,27 | 2,00 | 2,07 | -6,76% | 493.699,00 |
| 08.07.2024 | 2,45 | 2,45 | 2,18 | 2,22 | -8,64% | 470.689,00 |
| 05.07.2024 | 2,10 | 2,78 | 2,10 | 2,43 | 15,71% | 1.799.169,00 |
| 03.07.2024 | 1,82 | 2,14 | 1,82 | 2,10 | 15,38% | 457.054,00 |
| 02.07.2024 | 1,88 | 1,92 | 1,82 | 1,82 | -6,19% | 202.733,00 |
| 01.07.2024 | 1,98 | 2,00 | 1,83 | 1,94 | -0,51% | 204.400,00 |
| 28.06.2024 | 2,02 | 2,03 | 1,85 | 1,95 | -2,50% | 238.313,00 |
| 27.06.2024 | 1,82 | 2,06 | 1,82 | 2,00 | 9,89% | 344.667,00 |
| 26.06.2024 | 1,87 | 1,95 | 1,82 | 1,82 | -4,71% | 198.708,00 |
| 25.06.2024 | 1,88 | 1,99 | 1,85 | 1,91 | 0,53% | 179.712,00 |
| 24.06.2024 | 2,04 | 2,05 | 1,90 | 1,90 | -5,00% | 182.159,00 |
| 21.06.2024 | 1,94 | 2,18 | 1,87 | 2,00 | 7,53% | 687.062,00 |
| 20.06.2024 | 2,03 | 2,07 | 1,85 | 1,86 | -9,27% | 595.729,00 |
| 18.06.2024 | 2,03 | 2,23 | 1,99 | 2,05 | 1,99% | 364.236,00 |
| 17.06.2024 | 2,05 | 2,10 | 2,00 | 2,01 | -2,90% | 191.473,00 |
| 14.06.2024 | 2,30 | 2,34 | 2,03 | 2,07 | -8,41% | 428.017,00 |
| 13.06.2024 | 2,31 | 2,44 | 2,23 | 2,26 | -1,95% | 254.583,00 |