Holen Sie sich die Stockscreener-App
75.53
0.68%
-0.4942
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Service Corp International-Aktien (SCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $75.99 | $75.43 | $0.56 | 224,783.0 | -0.78% |
| 2025-12-04 | $76.79 | $75.91 | $0.885 | 928,366.0 | -0.81% |
| 2025-12-03 | $78.34 | $76.45 | $1.89 | 676,708.0 | -1.62% |
| 2025-12-02 | $79.36 | $77.72 | $1.64 | 893,568.0 | -0.99% |
| 2025-12-01 | $79.81 | $78.50 | $1.31 | 1,136,359.0 | -0.94% |
| 2025-11-28 | $79.76 | $78.69 | $1.07 | 419,727.0 | +0.51% |
| 2025-11-26 | $79.58 | $78.22 | $1.36 | 648,717.0 | +0.87% |
| 2025-11-25 | $78.55 | $77.58 | $0.9699 | 782,526.0 | +0.60% |
| 2025-11-24 | $79.57 | $76.64 | $2.93 | 1,315,083.0 | -2.49% |
| 2025-11-21 | $80.79 | $78.34 | $2.45 | 787,420.0 | +1.76% |
| 2025-11-20 | $79.44 | $78.40 | $1.04 | 835,171.0 | -0.68% |
| 2025-11-19 | $79.93 | $78.69 | $1.24 | 765,322.0 | -0.77% |
| 2025-11-18 | $79.69 | $78.54 | $1.15 | 771,271.0 | +0.80% |
| 2025-11-17 | $79.65 | $78.75 | $0.90 | 1,227,671.0 | -0.83% |
| 2025-11-14 | $80.64 | $79.10 | $1.54 | 662,786.0 | -0.23% |
| 2025-11-13 | $80.94 | $79.58 | $1.36 | 526,932.0 | -0.47% |
| 2025-11-12 | $81.25 | $80.18 | $1.07 | 624,724.0 | -0.63% |
| 2025-11-11 | $81.08 | $80.04 | $1.04 | 611,937.0 | +0.76% |
| 2025-11-10 | $80.32 | $79.16 | $1.16 | 867,764.0 | -0.57% |
| 2025-11-07 | $80.83 | $80.03 | $0.795 | 784,991.0 | +0.42% |
| 2025-11-06 | $82.01 | $79.96 | $2.05 | 1,155,180.0 | -1.62% |
| 2025-11-05 | $82.52 | $80.79 | $1.73 | 1,238,754.0 | -0.06% |
Service Corp International-Aktien (SCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Service Corp International-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Service Corp International-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Service Corp International-Aktien (SCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $79.81 | $75.43 | $4.38 | 3,859,784.0 | -5.04% |
| 2025-11 | $83.53 | $76.64 | $6.89 | 16,418,295.0 | -4.89% |
| 2025-10 | $84.69 | $77.81 | $6.88 | 23,337,234.0 | +0.35% |
| 2025-09 | $83.91 | $76.85 | $7.06 | 21,094,475.0 | +5.01% |
| 2025-08 | $82.21 | $76.22 | $5.99 | 18,554,927.0 | +3.85% |
| 2025-07 | $83.04 | $75.05 | $7.99 | 22,754,385.0 | -6.25% |
| 2025-06 | $81.95 | $76.52 | $5.43 | 18,758,169.0 | +4.36% |
| 2025-05 | $79.21 | $74.14 | $5.07 | 26,707,586.0 | -2.38% |
| 2025-04 | $81.99 | $71.75 | $10.24 | 28,347,814.0 | -0.37% |
| 2025-03 | $85.00 | $77.70 | $7.30 | 23,089,198.0 | -0.99% |
| 2025-02 | $83.78 | $74.27 | $9.51 | 26,497,782.0 | +3.69% |
| 2025-01 | $81.53 | $75.47 | $6.06 | 19,763,892.0 | -2.13% |
Service Corp International-Aktien (SCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.91 | $79.60 | $9.31 | 15,567,214.0 | -9.90% |
| 2024-11 | $89.37 | $81.31 | $8.06 | 18,643,741.0 | +8.50% |
| 2024-10 | $81.94 | $73.05 | $8.89 | 20,477,899.0 | +3.45% |
| 2024-09 | $81.32 | $77.28 | $4.04 | 15,263,556.0 | +0.84% |
| 2024-08 | $79.36 | $70.46 | $8.90 | 24,994,119.0 | -2.05% |
| 2024-07 | $80.37 | $68.84 | $11.53 | 19,482,345.0 | +12.34% |
| 2024-06 | $73.84 | $70.08 | $3.77 | 18,510,934.0 | -0.74% |
| 2024-05 | $72.88 | $67.19 | $5.69 | 21,699,499.0 | -0.07% |
| 2024-04 | $74.04 | $67.96 | $6.08 | 15,059,919.0 | -3.37% |
| 2024-03 | $75.97 | $72.14 | $3.83 | 16,599,616.0 | +1.39% |
| 2024-02 | $73.42 | $64.10 | $9.32 | 19,308,244.0 | +9.04% |
| 2024-01 | $70.24 | $66.00 | $4.24 | 16,675,442.0 | -1.94% |
Service Corp International-Aktien (SCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.52 | $60.65 | $8.87 | 18,567,169.0 | +11.72% |
| 2023-11 | $61.86 | $52.89 | $8.97 | 20,951,419.0 | +12.59% |
| 2023-10 | $57.13 | $53.25 | $3.88 | 21,864,220.0 | -4.76% |
| 2023-09 | $63.91 | $56.08 | $7.83 | 20,779,705.0 | -9.46% |
| 2023-08 | $67.79 | $61.52 | $6.27 | 20,573,319.0 | -5.31% |
| 2023-07 | $67.92 | $63.48 | $4.45 | 20,399,507.0 | +3.19% |
| 2023-06 | $67.09 | $63.20 | $3.89 | 19,971,206.0 | +1.54% |
| 2023-05 | $71.78 | $62.72 | $9.06 | 22,902,265.0 | -9.37% |
| 2023-04 | $72.39 | $68.44 | $3.95 | 15,477,882.0 | +2.05% |
| 2023-03 | $68.92 | $63.63 | $5.29 | 22,556,324.0 | +1.85% |
| 2023-02 | $74.66 | $67.35 | $7.31 | 19,659,951.0 | -8.93% |
| 2023-01 | $74.23 | $66.54 | $7.69 | 17,011,580.0 | +7.25% |
0.12%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):