Holen Sie sich die Stockscreener-App
77.84
0.12%
0.09
Handel nachbörslich:
77.84
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $78.62 | $77.11 | $1.51 | 1,005,724.0 | +0.12% |
| 2026-09-24 | $78.50 | $77.38 | $1.12 | 1,117,488.0 | -0.13% |
| 2026-09-23 | $78.56 | $77.65 | $0.91 | 592,743.0 | -0.33% |
| 2026-09-22 | $78.92 | $77.58 | $1.34 | 876,640.0 | +0.71% |
| 2026-09-21 | $78.28 | $77.19 | $1.09 | 801,110.0 | -0.26% |
| 2026-09-18 | $79.27 | $77.55 | $1.72 | 2,311,586.0 | -1.62% |
| 2026-09-17 | $81.46 | $78.99 | $2.47 | 871,410.0 | -2.04% |
| 2026-09-16 | $81.83 | $80.01 | $1.82 | 893,995.0 | -0.63% |
| 2026-09-15 | $81.72 | $80.21 | $1.51 | 913,815.0 | -0.10% |
| 2026-09-14 | $83.35 | $81.07 | $2.28 | 984,283.0 | -1.13% |
| 2026-09-11 | $82.46 | $80.39 | $2.07 | 1,191,720.0 | +3.11% |
| 2026-09-10 | $81.28 | $79.48 | $1.80 | 815,091.0 | +0.05% |
| 2026-09-09 | $80.70 | $78.93 | $1.77 | 619,212.0 | -1.61% |
| 2026-09-08 | $82.19 | $80.92 | $1.27 | 799,459.0 | -1.48% |
| 2026-09-04 | $82.83 | $81.67 | $1.16 | 844,274.0 | -0.69% |
| 2026-09-03 | $82.97 | $80.75 | $2.22 | 654,473.0 | +2.08% |
| 2026-09-02 | $81.75 | $80.75 | $0.99 | 528,452.0 | -0.42% |
| 2026-09-01 | $83.03 | $81.35 | $1.68 | 699,444.0 | -0.26% |
| 2026-08-31 | $83.49 | $81.57 | $1.92 | 657,075.0 | -2.06% |
| 2026-08-28 | $84.01 | $83.16 | $0.855 | 634,673.0 | -0.13% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $83.35 | $77.11 | $6.24 | 17,526,643.0 | -4.65% |
| 2026-08 | $87.68 | $81.57 | $6.11 | 16,709,232.0 | -5.29% |
| 2026-07 | $90.99 | $75.87 | $15.12 | 27,200,379.0 | +13.48% |
| 2026-06 | $78.04 | $68.41 | $9.63 | 42,217,075.0 | +1.02% |
| 2026-05 | $82.50 | $75.12 | $7.38 | 25,213,673.0 | -7.21% |
| 2026-04 | $88.67 | $80.25 | $8.42 | 25,052,319.0 | -1.79% |
| 2026-03 | $86.12 | $74.99 | $11.13 | 26,948,661.0 | -1.98% |
| 2026-02 | $86.67 | $75.86 | $10.81 | 24,314,630.0 | +4.66% |
| 2026-01 | $83.36 | $76.51 | $6.85 | 19,215,173.0 | +3.16% |
Service Corp International-Aktien (SCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.19 | $75.34 | $4.85 | 18,303,885.0 | -1.46% |
| 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% |
1.22%
2.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):