68,663$
0,22%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 69,55 | 69,62 | 68,45 | 68,51 | -1,13% | 508.036,00 |
| 16.04.2024 | 69,79 | 69,93 | 69,11 | 69,29 | -0,66% | 629.941,00 |
| 15.04.2024 | 70,00 | 70,55 | 69,11 | 69,75 | -0,09% | 725.389,00 |
| 12.04.2024 | 70,45 | 70,73 | 69,40 | 69,81 | -1,01% | 864.531,00 |
| 11.04.2024 | 70,30 | 70,74 | 69,89 | 70,52 | 0,37% | 718.209,00 |
| 10.04.2024 | 70,93 | 70,93 | 69,98 | 70,26 | -2,42% | 802.770,00 |
| 09.04.2024 | 72,56 | 73,14 | 71,50 | 72,00 | -0,55% | 522.489,00 |
| 08.04.2024 | 72,59 | 73,05 | 72,32 | 72,40 | -0,12% | 578.221,00 |
| 05.04.2024 | 71,45 | 72,71 | 71,45 | 72,49 | 1,03% | 535.052,00 |
| 04.04.2024 | 72,30 | 72,83 | 71,37 | 71,75 | -0,21% | 586.515,00 |
| 03.04.2024 | 72,55 | 72,61 | 71,79 | 71,90 | -0,90% | 578.048,00 |
| 02.04.2024 | 72,77 | 73,01 | 72,40 | 72,55 | -1,09% | 702.769,00 |
| 01.04.2024 | 74,04 | 74,04 | 72,84 | 73,35 | -1,16% | 911.585,00 |
| 28.03.2024 | 74,69 | 74,94 | 74,09 | 74,21 | -0,01% | 926.450,00 |
| 27.03.2024 | 73,78 | 74,69 | 73,78 | 74,22 | 1,32% | 736.916,00 |
| 26.03.2024 | 73,05 | 73,89 | 72,63 | 73,25 | 0,67% | 887.846,00 |
| 25.03.2024 | 72,88 | 73,28 | 72,33 | 72,76 | -0,16% | 664.087,00 |
| 22.03.2024 | 73,99 | 74,23 | 72,50 | 72,88 | -1,27% | 773.582,00 |
| 21.03.2024 | 73,98 | 74,72 | 73,79 | 73,82 | 0,04% | 736.286,00 |
| 20.03.2024 | 73,06 | 74,06 | 73,06 | 73,79 | 0,92% | 714.987,00 |
| 19.03.2024 | 72,54 | 73,33 | 72,36 | 73,12 | 0,86% | 1.015.858,00 |
| 18.03.2024 | 72,53 | 73,29 | 72,36 | 72,50 | 0,04% | 707.565,00 |
| 15.03.2024 | 72,39 | 73,73 | 72,15 | 72,47 | -0,34% | 1.650.510,00 |
| 14.03.2024 | 74,77 | 75,11 | 72,14 | 72,72 | -3,25% | 1.128.493,00 |
| 13.03.2024 | 75,49 | 75,72 | 74,98 | 75,16 | -0,27% | 691.316,00 |
| 12.03.2024 | 74,92 | 75,72 | 74,92 | 75,36 | 0,33% | 486.081,00 |
| 11.03.2024 | 75,37 | 75,74 | 74,36 | 75,11 | -0,60% | 869.725,00 |
| 08.03.2024 | 74,90 | 75,75 | 74,74 | 75,56 | 0,91% | 789.354,00 |
| 07.03.2024 | 75,75 | 75,97 | 74,72 | 74,88 | -0,89% | 780.054,00 |
| 06.03.2024 | 74,54 | 75,69 | 74,21 | 75,55 | 2,29% | 1.135.153,00 |
| 05.03.2024 | 73,68 | 74,59 | 73,52 | 73,86 | 0,26% | 645.465,00 |
| 04.03.2024 | 73,01 | 73,84 | 72,57 | 73,67 | 1,29% | 682.104,00 |
| 01.03.2024 | 73,05 | 73,31 | 72,36 | 72,73 | -0,63% | 578.204,00 |
| 29.02.2024 | 72,90 | 73,42 | 72,43 | 73,19 | 1,05% | 962.409,00 |
| 28.02.2024 | 71,67 | 72,64 | 71,67 | 72,43 | 1,00% | 568.843,00 |
| 27.02.2024 | 71,87 | 71,87 | 71,29 | 71,71 | -0,07% | 577.588,00 |
| 26.02.2024 | 72,12 | 72,71 | 71,56 | 71,76 | -1,23% | 683.715,00 |
| 23.02.2024 | 71,79 | 72,90 | 71,56 | 72,65 | 0,96% | 815.395,00 |
| 22.02.2024 | 71,42 | 72,23 | 71,16 | 71,96 | 0,24% | 855.159,00 |
| 21.02.2024 | 70,98 | 71,87 | 70,86 | 71,79 | 1,14% | 594.368,00 |
| 20.02.2024 | 71,63 | 72,81 | 70,63 | 70,98 | -1,24% | 846.814,00 |
| 16.02.2024 | 71,10 | 72,82 | 70,90 | 71,87 | 0,69% | 1.579.064,00 |
| 15.02.2024 | 70,89 | 71,77 | 70,21 | 71,38 | 1,13% | 888.963,00 |
| 14.02.2024 | 70,45 | 70,63 | 69,33 | 70,58 | 1,19% | 953.494,00 |
| 13.02.2024 | 67,83 | 70,15 | 66,05 | 69,75 | 2,36% | 1.844.261,00 |
| 12.02.2024 | 67,35 | 68,63 | 67,35 | 68,14 | 1,34% | 938.048,00 |
| 09.02.2024 | 66,13 | 67,46 | 66,07 | 67,24 | 1,56% | 962.047,00 |
| 08.02.2024 | 65,55 | 66,33 | 65,09 | 66,21 | 1,38% | 1.398.543,00 |
| 07.02.2024 | 65,69 | 65,75 | 65,15 | 65,31 | -0,55% | 1.092.676,00 |
| 06.02.2024 | 67,20 | 67,28 | 64,10 | 65,67 | -2,35% | 1.416.093,00 |
| 05.02.2024 | 67,35 | 67,67 | 66,39 | 67,25 | -0,72% | 880.315,00 |
| 02.02.2024 | 67,48 | 67,94 | 67,09 | 67,74 | -0,60% | 873.507,00 |
| 01.02.2024 | 67,32 | 68,17 | 66,74 | 68,15 | 1,53% | 581.408,00 |
| 31.01.2024 | 68,33 | 68,74 | 66,91 | 67,12 | -1,45% | 839.210,00 |
| 30.01.2024 | 68,59 | 68,97 | 67,99 | 68,11 | -1,53% | 1.061.270,00 |
| 29.01.2024 | 69,22 | 69,29 | 68,23 | 69,17 | -0,13% | 908.408,00 |
| 26.01.2024 | 70,20 | 70,24 | 69,19 | 69,26 | -1,03% | 712.672,00 |
| 25.01.2024 | 69,62 | 70,18 | 69,34 | 69,98 | 1,51% | 847.555,00 |
| 24.01.2024 | 69,25 | 69,53 | 68,26 | 68,94 | -0,61% | 632.563,00 |
| 23.01.2024 | 69,35 | 69,71 | 68,58 | 69,36 | 0,39% | 1.108.588,00 |
| 22.01.2024 | 67,76 | 69,19 | 67,45 | 69,09 | 2,52% | 903.050,00 |
| 19.01.2024 | 67,57 | 67,72 | 66,84 | 67,39 | -0,22% | 738.424,00 |
| 18.01.2024 | 67,55 | 67,91 | 67,05 | 67,54 | 0,28% | 471.581,00 |
| 17.01.2024 | 67,43 | 68,17 | 66,99 | 67,35 | -1,35% | 458.063,00 |
| 16.01.2024 | 67,63 | 68,50 | 67,40 | 68,27 | 0,06% | 700.517,00 |
| 12.01.2024 | 67,56 | 68,36 | 67,27 | 68,23 | 1,81% | 1.024.937,00 |
| 11.01.2024 | 66,79 | 67,15 | 66,00 | 67,02 | 0,59% | 487.637,00 |
| 10.01.2024 | 67,17 | 67,21 | 66,06 | 66,63 | -1,01% | 596.505,00 |
| 09.01.2024 | 67,37 | 67,93 | 67,16 | 67,31 | -0,55% | 733.410,00 |
| 08.01.2024 | 67,45 | 68,09 | 67,35 | 67,68 | 0,12% | 762.986,00 |
| 05.01.2024 | 67,68 | 68,70 | 67,30 | 67,60 | -0,75% | 1.029.269,00 |
| 04.01.2024 | 67,30 | 68,43 | 67,07 | 68,11 | 1,07% | 826.881,00 |
| 03.01.2024 | 68,20 | 68,72 | 67,38 | 67,39 | -2,43% | 1.048.538,00 |
| 02.01.2024 | 68,24 | 69,36 | 67,86 | 69,07 | 0,91% | 781.035,00 |
| 29.12.2023 | 68,52 | 68,84 | 68,36 | 68,45 | -0,22% | 530.160,00 |
| 28.12.2023 | 68,40 | 68,77 | 68,18 | 68,60 | -0,15% | 500.588,00 |
| 27.12.2023 | 68,26 | 68,76 | 68,19 | 68,70 | 0,91% | 742.062,00 |
| 26.12.2023 | 68,38 | 68,55 | 68,08 | 68,08 | -0,41% | 453.807,00 |
| 22.12.2023 | 68,28 | 68,84 | 67,98 | 68,36 | 0,34% | 437.691,00 |
| 21.12.2023 | 68,35 | 68,43 | 67,54 | 68,13 | 0,44% | 528.291,00 |
| 20.12.2023 | 68,87 | 69,01 | 67,77 | 67,83 | -1,68% | 713.915,00 |
| 19.12.2023 | 69,27 | 69,52 | 68,84 | 68,99 | 0,17% | 654.631,00 |
| 18.12.2023 | 68,39 | 69,03 | 68,01 | 68,87 | 1,04% | 884.816,00 |
| 15.12.2023 | 68,49 | 68,91 | 67,52 | 68,16 | -0,99% | 2.640.858,00 |
| 14.12.2023 | 68,19 | 69,26 | 67,86 | 68,84 | 2,15% | 1.250.743,00 |
| 13.12.2023 | 66,05 | 67,46 | 65,57 | 67,39 | 1,83% | 1.020.765,00 |
| 12.12.2023 | 66,20 | 66,60 | 65,83 | 66,18 | 0,00% | 605.138,00 |
| 11.12.2023 | 65,17 | 66,39 | 64,83 | 66,18 | 1,41% | 965.244,00 |
| 08.12.2023 | 65,31 | 66,06 | 64,77 | 65,26 | 0,05% | 973.200,00 |
| 07.12.2023 | 65,20 | 65,75 | 64,90 | 65,23 | 0,05% | 903.992,00 |
| 06.12.2023 | 64,74 | 65,23 | 64,59 | 65,20 | 0,93% | 956.791,00 |
| 05.12.2023 | 63,88 | 65,07 | 63,88 | 64,60 | 0,50% | 1.328.401,00 |
| 04.12.2023 | 61,38 | 64,38 | 61,38 | 64,28 | 4,45% | 1.786.740,00 |
| 01.12.2023 | 61,31 | 61,73 | 60,65 | 61,54 | 0,44% | 698.380,00 |
| 30.11.2023 | 61,35 | 61,86 | 61,03 | 61,27 | 0,41% | 1.033.942,00 |
| 29.11.2023 | 61,01 | 61,67 | 60,90 | 61,02 | 0,68% | 679.525,00 |
| 28.11.2023 | 61,01 | 61,09 | 60,60 | 60,61 | -0,90% | 496.984,00 |
| 27.11.2023 | 60,94 | 61,59 | 60,80 | 61,16 | -0,28% | 799.650,00 |
| 24.11.2023 | 61,08 | 61,63 | 60,87 | 61,33 | 0,52% | 352.694,00 |
| 22.11.2023 | 60,86 | 61,14 | 60,23 | 61,01 | 1,03% | 646.314,00 |