Holen Sie sich die Stockscreener-App
81.65
0.48%
0.39
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $81.95 | $80.91 | $1.04 | 1,165,239.0 | +0.48% |
| 2025-06-26 | $81.31 | $79.70 | $1.61 | 955,518.0 | +1.88% |
| 2025-06-25 | $79.90 | $78.62 | $1.28 | 1,099,950.0 | +0.20% |
| 2025-06-24 | $79.84 | $78.86 | $0.98 | 697,603.0 | +0.20% |
| 2025-06-23 | $79.56 | $78.50 | $1.06 | 664,550.0 | +1.11% |
| 2025-06-20 | $78.75 | $77.96 | $0.7849 | 1,227,838.0 | +0.34% |
| 2025-06-18 | $78.48 | $77.37 | $1.11 | 853,928.0 | +0.51% |
| 2025-06-17 | $78.00 | $77.00 | $0.995 | 723,787.0 | -0.52% |
| 2025-06-16 | $79.28 | $78.13 | $1.15 | 652,093.0 | -0.22% |
| 2025-06-13 | $79.66 | $78.37 | $1.29 | 1,074,890.0 | -2.08% |
| 2025-06-12 | $80.17 | $78.94 | $1.23 | 861,741.0 | +0.91% |
| 2025-06-11 | $80.33 | $79.15 | $1.17 | 862,640.0 | -0.44% |
| 2025-06-10 | $80.31 | $79.47 | $0.84 | 828,270.0 | -0.06% |
| 2025-06-09 | $80.43 | $78.75 | $1.68 | 1,013,709.0 | +0.74% |
| 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% |
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 | $81.95 | $76.52 | $5.43 | 19,125,976.0 | +4.68% |
| 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% |
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):