Holen Sie sich die Stockscreener-App
79.24
1.29%
1.01
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $79.29 | $78.70 | $0.59 | 818,110.0 | +1.29% |
| 2025-06-05 | $78.66 | $77.80 | $0.86 | 782,673.0 | +0.22% |
| 2025-06-04 | $78.61 | $77.81 | $0.80 | 1,134,374.0 | -0.14% |
| 2025-06-03 | $78.35 | $76.94 | $1.41 | 1,546,805.0 | +0.42% |
| 2025-06-02 | $77.85 | $76.52 | $1.33 | 997,019.0 | -0.21% |
| 2025-05-30 | $78.33 | $77.12 | $1.21 | 879,906.0 | +0.74% |
| 2025-05-29 | $77.78 | $76.71 | $1.07 | 824,870.0 | +0.49% |
| 2025-05-28 | $77.70 | $76.74 | $0.96 | 952,001.0 | -0.79% |
| 2025-05-27 | $77.73 | $76.51 | $1.22 | 1,122,840.0 | +1.15% |
| 2025-05-23 | $76.86 | $75.74 | $1.12 | 947,910.0 | +0.25% |
| 2025-05-22 | $77.79 | $75.94 | $1.85 | 1,304,101.0 | -1.11% |
| 2025-05-21 | $78.37 | $77.16 | $1.21 | 1,414,637.0 | -0.26% |
| 2025-05-20 | $78.43 | $77.50 | $0.935 | 842,693.0 | -0.64% |
| 2025-05-19 | $78.47 | $77.25 | $1.22 | 944,005.0 | -0.41% |
| 2025-05-16 | $78.88 | $76.86 | $2.02 | 1,249,340.0 | +1.98% |
| 2025-05-15 | $77.13 | $75.34 | $1.79 | 1,443,889.0 | +2.19% |
| 2025-05-14 | $75.83 | $74.31 | $1.52 | 1,009,792.0 | -0.69% |
| 2025-05-13 | $76.93 | $75.69 | $1.24 | 1,070,236.0 | -0.97% |
| 2025-05-12 | $77.00 | $75.86 | $1.14 | 1,184,320.0 | +0.91% |
| 2025-05-09 | $76.09 | $75.34 | $0.75 | 1,045,569.0 | +0.49% |
| 2025-05-08 | $76.77 | $75.48 | $1.29 | 961,715.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $79.29 | $76.52 | $2.77 | 6,097,091.0 | +1.59% |
| 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% |
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):