Holen Sie sich die Stockscreener-App
76.66
0.94%
-0.73
Handel nachbörslich:
76.66
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $76.94 | $76.00 | $0.936 | 1,450,165.0 | -0.94% |
| 2026-05-22 | $77.47 | $76.00 | $1.47 | 1,263,422.0 | +0.86% |
| 2026-05-21 | $77.36 | $75.52 | $1.84 | 995,737.0 | -1.04% |
| 2026-05-20 | $77.87 | $76.32 | $1.55 | 719,189.0 | -0.41% |
| 2026-05-19 | $79.70 | $77.71 | $1.99 | 1,138,883.0 | -1.19% |
| 2026-05-18 | $79.29 | $78.03 | $1.26 | 836,979.0 | +1.36% |
| 2026-05-15 | $78.98 | $77.07 | $1.91 | 1,025,872.0 | -0.69% |
| 2026-05-14 | $78.32 | $77.18 | $1.14 | 817,653.0 | +1.07% |
| 2026-05-13 | $77.98 | $76.71 | $1.28 | 1,324,558.0 | -0.30% |
| 2026-05-12 | $78.39 | $76.43 | $1.96 | 1,390,163.0 | +0.39% |
| 2026-05-11 | $78.31 | $76.96 | $1.35 | 862,764.0 | -0.44% |
| 2026-05-08 | $79.20 | $77.55 | $1.65 | 1,092,523.0 | -0.97% |
| 2026-05-07 | $79.20 | $76.77 | $2.43 | 1,497,930.0 | +0.05% |
| 2026-05-06 | $80.69 | $77.89 | $2.80 | 1,611,977.0 | -1.32% |
| 2026-05-05 | $80.41 | $77.15 | $3.26 | 2,173,152.0 | +1.06% |
| 2026-05-04 | $80.72 | $78.50 | $2.22 | 1,572,135.0 | -1.40% |
| 2026-05-01 | $82.50 | $78.46 | $4.04 | 1,768,017.0 | -1.54% |
| 2026-04-30 | $86.92 | $80.92 | $6.00 | 1,819,466.0 | -6.20% |
| 2026-04-29 | $86.67 | $84.75 | $1.92 | 1,517,206.0 | +0.05% |
| 2026-04-28 | $87.53 | $85.93 | $1.60 | 1,407,074.0 | +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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $82.50 | $75.52 | $6.98 | 22,991,284.0 | -5.39% |
| 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% |
0.15%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):