32,400€
3,85%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,30 | 31,30 | 31,20 | 31,20 | -2,19% | - |
| 19.10.2026 | 32,40 | 32,40 | 31,80 | 31,90 | -1,85% | - |
| 16.10.2026 | 32,20 | 32,80 | 32,00 | 32,50 | 0,31% | - |
| 15.10.2026 | 31,60 | 32,50 | 31,40 | 32,40 | 8,36% | - |
| 09.10.2026 | 30,30 | 30,30 | 29,70 | 29,90 | -0,99% | - |
| 08.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 07.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 06.10.2026 | 28,70 | 29,00 | 28,30 | 28,80 | 0,35% | - |
| 05.10.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 02.10.2026 | 28,30 | 28,60 | 28,30 | 28,50 | 0,71% | - |
| 01.10.2026 | 27,50 | 28,30 | 27,50 | 28,30 | 3,28% | - |
| 30.09.2026 | 27,70 | 27,70 | 27,30 | 27,40 | -0,36% | - |
| 29.09.2026 | 27,60 | 28,00 | 27,30 | 27,50 | -1,79% | - |
| 28.09.2026 | 28,10 | 28,10 | 27,90 | 28,00 | -0,71% | - |
| 25.09.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 1,44% | - |
| 24.09.2026 | 27,90 | 27,90 | 27,70 | 27,80 | -0,71% | - |
| 23.09.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 4,09% | - |
| 22.09.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,75% | - |
| 21.09.2026 | 26,60 | 26,70 | 26,60 | 26,70 | -1,11% | - |
| 18.09.2026 | 26,90 | 27,00 | 26,90 | 27,00 | -3,57% | - |
| 17.09.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 16.09.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -1,41% | - |
| 15.09.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 1,07% | - |
| 14.09.2026 | 28,10 | 28,20 | 28,00 | 28,10 | 1,44% | - |
| 11.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 10.09.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -1,77% | - |
| 09.09.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -2,08% | - |
| 08.09.2026 | 28,90 | 29,10 | 28,80 | 28,90 | -1,03% | - |
| 07.09.2026 | 29,20 | 29,20 | 28,90 | 29,20 | 0,00% | - |
| 04.09.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 1,39% | - |
| 03.09.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,70% | - |
| 02.09.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -1,38% | - |
| 01.09.2026 | 28,90 | 29,00 | 28,90 | 29,00 | -1,02% | - |
| 31.08.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,34% | - |
| 28.08.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -1,01% | - |
| 27.08.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 26.08.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 1,36% | - |
| 25.08.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,34% | - |
| 24.08.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -0,68% | - |
| 21.08.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 1,72% | - |
| 20.08.2026 | 29,50 | 29,60 | 29,10 | 29,10 | -1,02% | - |
| 19.08.2026 | 29,70 | 29,90 | 29,30 | 29,40 | -3,29% | - |
| 18.08.2026 | 30,10 | 30,50 | 29,90 | 30,40 | -3,18% | - |
| 17.08.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 3,97% | - |
| 14.08.2026 | 30,30 | 30,30 | 30,10 | 30,20 | 3,42% | - |
| 13.08.2026 | 29,30 | 29,40 | 29,10 | 29,20 | 0,00% | - |
| 12.08.2026 | 29,10 | 29,20 | 29,10 | 29,20 | -1,02% | - |
| 11.08.2026 | 29,70 | 30,00 | 29,30 | 29,50 | -2,64% | - |
| 10.08.2026 | 31,10 | 31,30 | 30,00 | 30,30 | -1,30% | - |
| 07.08.2026 | 31,90 | 32,30 | 30,70 | 30,70 | -14,48% | - |
| 06.08.2026 | 35,70 | 35,90 | 35,70 | 35,90 | 0,56% | - |
| 05.08.2026 | 35,20 | 35,80 | 34,70 | 35,70 | 0,85% | - |
| 04.08.2026 | 35,30 | 35,40 | 35,30 | 35,40 | 1,43% | - |
| 03.08.2026 | 35,10 | 36,20 | 34,80 | 34,90 | 0,58% | - |
| 31.07.2026 | 35,10 | 35,70 | 34,50 | 34,70 | 0,00% | - |
| 30.07.2026 | 35,30 | 35,70 | 34,60 | 34,70 | -2,53% | - |
| 29.07.2026 | 35,90 | 35,90 | 35,60 | 35,60 | -1,66% | - |
| 28.07.2026 | 35,20 | 36,30 | 35,20 | 36,20 | 5,23% | - |
| 27.07.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 1,78% | - |
| 24.07.2026 | 33,30 | 33,90 | 32,80 | 33,80 | 4,32% | - |
| 23.07.2026 | 32,50 | 32,50 | 32,40 | 32,40 | 0,62% | - |
| 22.07.2026 | 32,10 | 32,20 | 32,00 | 32,20 | -2,13% | - |
| 20.07.2026 | 32,50 | 32,90 | 32,50 | 32,90 | -2,66% | - |
| 17.07.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 0,00% | - |
| 16.07.2026 | 33,20 | 34,10 | 33,00 | 33,80 | -0,29% | - |
| 15.07.2026 | 33,50 | 34,10 | 33,20 | 33,90 | -1,74% | - |
| 14.07.2026 | 34,70 | 34,70 | 34,50 | 34,50 | 4,55% | - |
| 13.07.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,60% | - |
| 10.07.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -1,19% | - |
| 09.07.2026 | 33,70 | 33,70 | 33,60 | 33,60 | -0,59% | - |
| 08.07.2026 | 34,10 | 34,30 | 33,60 | 33,80 | 0,90% | - |
| 07.07.2026 | 33,50 | 33,50 | 33,40 | 33,50 | -0,30% | - |
| 06.07.2026 | 34,10 | 34,30 | 33,60 | 33,60 | -1,75% | - |
| 03.07.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 0,88% | - |
| 02.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,74% | - |
| 29.06.2026 | 34,30 | 34,50 | 34,30 | 34,50 | 5,18% | - |
| 26.06.2026 | 32,90 | 32,90 | 32,80 | 32,80 | -3,24% | - |
| 25.06.2026 | 34,00 | 34,00 | 33,90 | 33,90 | -1,74% | - |
| 24.06.2026 | 33,70 | 35,30 | 33,70 | 34,50 | 3,29% | - |
| 23.06.2026 | 33,50 | 33,50 | 33,40 | 33,40 | 1,21% | - |
| 18.06.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,60% | - |
| 17.06.2026 | 33,30 | 33,40 | 33,10 | 33,20 | -0,60% | - |
| 16.06.2026 | 33,30 | 33,40 | 33,30 | 33,40 | -4,84% | - |
| 15.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 1,15% | - |
| 11.06.2026 | 34,70 | 34,90 | 34,60 | 34,70 | 4,83% | - |
| 10.06.2026 | 33,10 | 33,30 | 33,00 | 33,10 | 0,91% | - |
| 09.06.2026 | 32,70 | 32,80 | 32,70 | 32,80 | -1,20% | - |
| 08.06.2026 | 32,40 | 33,60 | 32,40 | 33,20 | 2,47% | - |
| 05.06.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,62% | - |
| 04.06.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -4,73% | - |
| 03.06.2026 | 33,70 | 33,80 | 33,70 | 33,80 | -2,59% | - |
| 02.06.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -1,70% | - |
| 01.06.2026 | 35,30 | 35,40 | 35,30 | 35,30 | -1,67% | - |
| 29.05.2026 | 36,50 | 36,70 | 35,70 | 35,90 | -2,97% | - |
| 28.05.2026 | 37,30 | 37,80 | 36,50 | 37,00 | -2,63% | - |
| 27.05.2026 | 38,00 | 38,00 | 37,90 | 38,00 | 0,80% | - |
| 26.05.2026 | 37,90 | 37,90 | 37,20 | 37,70 | -0,53% | - |
| 25.05.2026 | 37,70 | 37,90 | 37,70 | 37,90 | 0,26% | - |
| 22.05.2026 | 37,70 | 37,80 | 37,70 | 37,80 | -1,31% | - |
| 21.05.2026 | 38,30 | 38,40 | 38,30 | 38,30 | 1,32% | - |