Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Service Corp International Inc | SCI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
71,39 | 69,99 | 71,39 | 70,75 | 70,78 |
SCI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 71,20 | 71,39 | 68,80 | 70,00 | 691.875 | -0,45 | -0,63% |
1 Monat | 68,37 | 73,00 | 67,19 | 69,97 | 942.829 | 2,38 | 3,48% |
3 Monate | 71,79 | 75,97 | 67,19 | 71,65 | 820.573 | -1,04 | -1,45% |
6 Monate | 60,22 | 75,97 | 60,03 | 69,21 | 849.895 | 10,53 | 17,49% |
1 Jahr | 65,28 | 75,97 | 52,89 | 64,99 | 927.719 | 5,47 | 8,38% |
3 Jahre | 54,62 | 75,97 | 51,51 | 65,07 | 936.350 | 16,13 | 29,53% |
5 Jahre | 42,35 | 75,97 | 33,93 | 56,61 | 965.500 | 28,40 | 67,06% |
SCI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 70,75 | -0,03 | -0,04% | 71,39 | 71,39 | 69,99 | 801.236 |
17 Mai 2024 | 70,78 | 1,00 | 1,43% | 69,67 | 70,82 | 69,37 | 653.422 |
16 Mai 2024 | 69,78 | -0,22 | -0,31% | 70,36 | 70,7022 | 69,49 | 674.804 |
15 Mai 2024 | 70,00 | -0,13 | -0,19% | 70,68 | 71,38 | 69,94 | 664.099 |
14 Mai 2024 | 70,13 | 0,67 | 0,96% | 69,72 | 70,59 | 69,38 | 655.308 |
11 Mai 2024 | 69,46 | -1,37 | -1,93% | 71,20 | 71,20 | 68,80 | 811.740 |
10 Mai 2024 | 70,83 | 1,48 | 2,13% | 69,35 | 70,83 | 69,04 | 1.041.275 |
09 Mai 2024 | 69,35 | 1,38 | 2,03% | 68,09 | 69,63 | 67,83 | 1.440.464 |
08 Mai 2024 | 67,97 | -0,12 | -0,18% | 68,11 | 68,47 | 67,82 | 1.182.622 |
07 Mai 2024 | 68,09 | 0,50 | 0,74% | 67,89 | 68,1375 | 67,22 | 1.036.757 |
04 Mai 2024 | 67,59 | -2,01 | -2,89% | 69,94 | 70,185 | 67,19 | 1.298.462 |
03 Mai 2024 | 69,60 | -1,80 | -2,52% | 72,88 | 72,88 | 68,12 | 1.449.481 |
02 Mai 2024 | 71,40 | -0,31 | -0,43% | 71,31 | 72,68 | 71,055 | 1.966.017 |
01 Mai 2024 | 71,71 | -1,20 | -1,65% | 72,67 | 72,92 | 71,70 | 635.685 |
30 Apr 2024 | 72,91 | 1,17 | 1,63% | 71,88 | 73,00 | 71,71 | 780.709 |
27 Apr 2024 | 71,74 | 0,90 | 1,27% | 70,76 | 72,05 | 70,62 | 616.044 |
26 Apr 2024 | 70,84 | -0,66 | -0,92% | 71,315 | 71,41 | 70,72 | 592.694 |
25 Apr 2024 | 71,50 | 0,52 | 0,73% | 70,81 | 71,63 | 70,31 | 551.804 |
24 Apr 2024 | 70,98 | 1,43 | 2,06% | 69,52 | 71,7064 | 69,385 | 809.745 |
23 Apr 2024 | 69,55 | 0,76 | 1,10% | 69,40 | 69,67 | 68,856 | 935.789 |
20 Apr 2024 | 68,79 | 0,53 | 0,78% | 68,37 | 68,93 | 67,85 | 1.056.062 |
19 Apr 2024 | 68,26 | -0,25 | -0,36% | 68,82 | 68,951 | 67,97 | 686.034 |