70,090$
0,86%
Echtzeit-Aktienkurs Service Corp. International
Bid:
Ask:
Aktienkurse zur Service Corp. International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 69,83 | 70,09 | 68,54 | 70,09 | 0,86% | 158.930,00 |
| 20.05.2024 | 70,75 | 70,96 | 69,42 | 69,49 | -1,78% | 733.090,00 |
| 17.05.2024 | 71,39 | 71,39 | 69,99 | 70,75 | -0,04% | 801.236,00 |
| 16.05.2024 | 69,67 | 70,82 | 69,67 | 70,78 | 1,43% | 653.422,00 |
| 15.05.2024 | 70,36 | 70,70 | 69,49 | 69,78 | -0,31% | 674.804,00 |
| 14.05.2024 | 70,68 | 71,38 | 69,94 | 70,00 | -0,19% | 664.098,00 |
| 13.05.2024 | 69,72 | 70,59 | 69,38 | 70,13 | 0,96% | 655.208,00 |
| 10.05.2024 | 71,20 | 71,20 | 68,80 | 69,46 | -1,93% | 811.741,00 |
| 09.05.2024 | 69,35 | 70,83 | 69,04 | 70,83 | 2,13% | 1.041.275,00 |
| 08.05.2024 | 68,09 | 69,63 | 67,83 | 69,35 | 2,03% | 1.440.460,00 |
| 07.05.2024 | 68,11 | 68,47 | 67,82 | 67,97 | -0,18% | 1.182.621,00 |
| 06.05.2024 | 67,89 | 68,14 | 67,22 | 68,09 | 0,74% | 1.036.489,00 |
| 03.05.2024 | 69,94 | 70,19 | 67,19 | 67,59 | -2,89% | 1.298.466,00 |
| 02.05.2024 | 72,88 | 72,88 | 68,12 | 69,60 | -2,52% | 1.449.482,00 |
| 01.05.2024 | 71,31 | 72,68 | 71,06 | 71,40 | -0,43% | 1.950.843,00 |
| 30.04.2024 | 72,67 | 72,92 | 71,70 | 71,71 | -1,65% | 623.727,00 |
| 29.04.2024 | 71,88 | 73,00 | 71,86 | 72,91 | 1,63% | 780.679,00 |
| 26.04.2024 | 70,76 | 72,05 | 70,62 | 71,74 | 1,27% | 616.044,00 |
| 25.04.2024 | 71,39 | 71,46 | 70,72 | 70,84 | -0,92% | 596.201,00 |
| 24.04.2024 | 70,81 | 71,63 | 70,31 | 71,50 | 0,73% | 526.593,00 |
| 23.04.2024 | 69,52 | 71,71 | 69,39 | 70,98 | 2,06% | 809.745,00 |
| 22.04.2024 | 69,40 | 69,67 | 68,86 | 69,55 | 1,10% | 900.477,00 |
| 19.04.2024 | 68,37 | 68,93 | 67,96 | 68,79 | 0,78% | 1.056.062,00 |
| 18.04.2024 | 68,82 | 68,95 | 67,97 | 68,26 | -0,36% | 685.990,00 |
| 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% | 629.937,00 |
| 15.04.2024 | 70,00 | 70,55 | 69,11 | 69,75 | -0,09% | 724.804,00 |
| 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% | 717.732,00 |
| 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% | 522.481,00 |
| 08.04.2024 | 72,59 | 73,05 | 72,32 | 72,40 | -0,12% | 578.220,00 |
| 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% | 586.386,00 |
| 03.04.2024 | 72,55 | 72,61 | 71,79 | 71,90 | -0,90% | 578.031,00 |
| 02.04.2024 | 72,77 | 73,01 | 72,40 | 72,55 | -1,09% | 702.768,00 |
| 01.04.2024 | 74,04 | 74,04 | 72,84 | 73,35 | -1,16% | 911.575,00 |
| 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% | 887.837,00 |
| 25.03.2024 | 72,88 | 73,28 | 72,33 | 72,76 | -0,16% | 664.077,00 |
| 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% | 736.260,00 |
| 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% | 707.529,00 |
| 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% | 1.128.492,00 |
| 13.03.2024 | 75,49 | 75,72 | 74,98 | 75,16 | -0,27% | 691.313,00 |
| 12.03.2024 | 74,92 | 75,72 | 74,92 | 75,36 | 0,33% | 485.951,00 |
| 11.03.2024 | 75,37 | 75,74 | 74,36 | 75,11 | -0,60% | 869.699,00 |
| 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% | 780.040,00 |
| 06.03.2024 | 74,54 | 75,69 | 74,21 | 75,55 | 2,29% | 1.135.149,00 |
| 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% | 681.948,00 |
| 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% | 962.204,00 |
| 28.02.2024 | 71,67 | 72,64 | 71,67 | 72,43 | 1,00% | 564.168,00 |
| 27.02.2024 | 71,87 | 71,87 | 71,29 | 71,71 | -0,07% | 577.483,00 |
| 26.02.2024 | 72,12 | 72,71 | 71,56 | 71,76 | -1,23% | 683.703,00 |
| 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% | 855.139,00 |
| 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% | 846.474,00 |
| 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% | 888.626,00 |
| 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% | 1.844.226,00 |
| 12.02.2024 | 67,35 | 68,63 | 67,35 | 68,14 | 1,34% | 935.285,00 |
| 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% | 1.398.082,00 |
| 07.02.2024 | 65,69 | 65,75 | 65,15 | 65,31 | -0,55% | 1.092.148,00 |
| 06.02.2024 | 67,20 | 67,28 | 64,10 | 65,67 | -2,35% | 1.416.091,00 |
| 05.02.2024 | 67,35 | 67,67 | 66,39 | 67,25 | -0,72% | 862.712,00 |
| 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% | 581.255,00 |
| 31.01.2024 | 68,33 | 68,74 | 66,91 | 67,12 | -1,45% | 839.207,00 |
| 30.01.2024 | 68,59 | 68,97 | 67,99 | 68,11 | -1,53% | 942.747,00 |
| 29.01.2024 | 69,22 | 69,29 | 68,23 | 69,17 | -0,13% | 908.402,00 |
| 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% | 847.449,00 |
| 24.01.2024 | 69,25 | 69,53 | 68,26 | 68,94 | -0,61% | 632.557,00 |
| 23.01.2024 | 69,35 | 69,71 | 68,58 | 69,36 | 0,39% | 1.108.355,00 |
| 22.01.2024 | 67,76 | 69,19 | 67,45 | 69,09 | 2,52% | 898.121,00 |
| 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% | 457.508,00 |
| 16.01.2024 | 67,63 | 68,50 | 67,40 | 68,27 | 0,06% | 699.456,00 |
| 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% | 485.262,00 |
| 10.01.2024 | 67,17 | 67,21 | 66,06 | 66,63 | -1,01% | 596.494,00 |
| 09.01.2024 | 67,37 | 67,93 | 67,16 | 67,31 | -0,55% | 733.408,00 |
| 08.01.2024 | 67,45 | 68,09 | 67,35 | 67,68 | 0,12% | 754.882,00 |
| 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% | 826.656,00 |
| 03.01.2024 | 68,20 | 68,72 | 67,38 | 67,39 | -2,43% | 971.085,00 |
| 02.01.2024 | 68,24 | 69,36 | 67,86 | 69,07 | 0,91% | 780.977,00 |
| 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% | 500.585,00 |