Holen Sie sich die Stockscreener-App
81.33
0.12%
-0.0987
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $82.31 | $81.28 | $1.03 | 317,349.0 | -0.10% |
| 2025-11-03 | $83.53 | $79.79 | $3.74 | 1,479,089.0 | -2.49% |
| 2025-10-31 | $84.34 | $82.21 | $2.13 | 1,772,532.0 | -0.31% |
| 2025-10-30 | $84.69 | $77.81 | $6.88 | 1,450,707.0 | +4.59% |
| 2025-10-29 | $80.59 | $79.70 | $0.8875 | 1,399,697.0 | -0.93% |
| 2025-10-28 | $82.05 | $80.84 | $1.21 | 1,082,877.0 | -1.59% |
| 2025-10-27 | $82.22 | $81.27 | $0.95 | 791,975.0 | +0.59% |
| 2025-10-24 | $81.80 | $80.96 | $0.835 | 587,982.0 | +0.46% |
| 2025-10-23 | $82.46 | $80.93 | $1.53 | 722,091.0 | -1.11% |
| 2025-10-22 | $83.29 | $82.04 | $1.25 | 722,623.0 | -0.71% |
| 2025-10-21 | $83.54 | $81.55 | $1.99 | 997,258.0 | +1.33% |
| 2025-10-20 | $82.47 | $81.07 | $1.40 | 823,173.0 | -0.70% |
| 2025-10-17 | $82.49 | $81.42 | $1.07 | 810,558.0 | +1.14% |
| 2025-10-16 | $82.55 | $80.95 | $1.59 | 788,794.0 | -1.06% |
| 2025-10-15 | $82.46 | $81.72 | $0.74 | 945,262.0 | +0.28% |
| 2025-10-14 | $82.23 | $80.79 | $1.44 | 743,531.0 | +0.80% |
| 2025-10-13 | $83.04 | $80.76 | $2.28 | 1,068,264.0 | +0.64% |
| 2025-10-10 | $81.17 | $79.89 | $1.28 | 928,209.0 | +0.30% |
| 2025-10-09 | $82.41 | $80.50 | $1.91 | 942,441.0 | -1.85% |
| 2025-10-08 | $83.89 | $82.00 | $1.89 | 1,563,881.0 | -1.07% |
| 2025-10-07 | $83.91 | $82.52 | $1.39 | 986,461.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $83.53 | $79.79 | $3.74 | 1,796,438.0 | -2.59% |
| 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% |
0.09%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):