Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Service Corp International Inc | SCI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
72,88 | 68,12 | 72,88 | 69,60 | 71,40 |
SCI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 71,39 | 73,00 | 68,12 | 71,67 | 918.951 | -1,79 | -2,51% |
1 Monat | 72,30 | 73,14 | 67,85 | 70,68 | 755.267 | -2,70 | -3,73% |
3 Monate | 65,55 | 75,97 | 65,09 | 71,79 | 833.894 | 4,05 | 6,18% |
6 Monate | 56,99 | 75,97 | 56,38 | 68,00 | 868.062 | 12,61 | 22,13% |
1 Jahr | 68,00 | 75,97 | 52,89 | 64,87 | 932.728 | 1,60 | 2,35% |
3 Jahre | 53,69 | 75,97 | 51,51 | 64,83 | 940.068 | 15,91 | 29,63% |
5 Jahre | 41,17 | 75,97 | 33,93 | 56,38 | 964.509 | 28,43 | 69,06% |
SCI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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% | 71,39 | 71,46 | 70,72 | 596.298 |
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 |
18 Apr 2024 | 68,51 | -0,78 | -1,13% | 69,55 | 69,65 | 68,45 | 508.036 |
17 Apr 2024 | 69,29 | -0,46 | -0,66% | 69,79 | 69,96 | 69,105 | 629.941 |
16 Apr 2024 | 69,75 | -0,06 | -0,09% | 70,00 | 70,545 | 69,11 | 725.389 |
13 Apr 2024 | 69,81 | -0,71 | -1,01% | 70,45 | 70,725 | 69,40 | 864.531 |
12 Apr 2024 | 70,52 | 0,26 | 0,37% | 70,30 | 70,74 | 69,89 | 718.208 |
11 Apr 2024 | 70,26 | -1,74 | -2,42% | 70,93 | 70,93 | 69,98 | 802.770 |
10 Apr 2024 | 72,00 | -0,40 | -0,55% | 72,56 | 73,14 | 71,50 | 522.489 |
09 Apr 2024 | 72,40 | -0,09 | -0,12% | 72,59 | 73,05 | 72,32 | 578.221 |
06 Apr 2024 | 72,49 | 0,74 | 1,03% | 71,45 | 72,71 | 71,45 | 535.052 |
05 Apr 2024 | 71,75 | -0,15 | -0,21% | 72,30 | 72,83 | 71,37 | 586.515 |
04 Apr 2024 | 71,90 | -0,65 | -0,90% | 72,55 | 72,61 | 71,79 | 578.048 |