33,020$
1,98%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 32,70 | 33,09 | 32,55 | 33,02 | 1,98% | 114.313,00 |
| 12.09.2024 | 32,29 | 32,47 | 32,07 | 32,38 | 0,87% | 70.280,00 |
| 11.09.2024 | 32,07 | 32,19 | 31,68 | 32,10 | -0,71% | 69.730,00 |
| 10.09.2024 | 32,35 | 32,43 | 31,99 | 32,33 | 0,40% | 80.201,00 |
| 09.09.2024 | 32,19 | 32,68 | 32,12 | 32,20 | -0,40% | 78.044,00 |
| 06.09.2024 | 33,03 | 33,03 | 32,15 | 32,33 | -2,09% | 104.247,00 |
| 05.09.2024 | 33,01 | 33,38 | 32,86 | 33,02 | 0,03% | 88.848,00 |
| 04.09.2024 | 32,87 | 33,09 | 32,67 | 33,01 | 0,61% | 90.377,00 |
| 03.09.2024 | 32,87 | 33,18 | 32,56 | 32,81 | -1,03% | 91.585,00 |
| 30.08.2024 | 33,00 | 33,29 | 32,77 | 33,15 | 0,79% | 173.153,00 |
| 29.08.2024 | 33,09 | 33,10 | 32,60 | 32,89 | 0,03% | 89.580,00 |
| 28.08.2024 | 32,53 | 33,07 | 32,53 | 32,88 | 0,67% | 89.774,00 |
| 27.08.2024 | 32,39 | 32,86 | 32,34 | 32,66 | 0,43% | 69.582,00 |
| 26.08.2024 | 32,65 | 32,88 | 32,23 | 32,52 | 0,68% | 127.289,00 |
| 23.08.2024 | 31,53 | 32,36 | 31,47 | 32,30 | 3,03% | 78.797,00 |
| 22.08.2024 | 31,46 | 31,64 | 31,27 | 31,35 | -0,29% | 76.166,00 |
| 21.08.2024 | 31,52 | 31,53 | 31,13 | 31,44 | 0,35% | 52.010,00 |
| 20.08.2024 | 31,24 | 31,34 | 31,04 | 31,33 | 0,10% | 73.557,00 |
| 19.08.2024 | 31,26 | 31,48 | 31,02 | 31,30 | -0,41% | 80.542,00 |
| 16.08.2024 | 31,25 | 31,75 | 31,25 | 31,43 | 0,93% | 132.254,00 |
| 15.08.2024 | 30,80 | 31,26 | 30,50 | 31,14 | 3,11% | 104.979,00 |
| 14.08.2024 | 30,26 | 30,32 | 29,88 | 30,20 | -0,46% | 95.713,00 |
| 13.08.2024 | 30,17 | 30,50 | 29,56 | 30,34 | 1,17% | 154.359,00 |
| 12.08.2024 | 30,10 | 30,19 | 29,75 | 29,99 | -0,07% | 93.437,00 |
| 09.08.2024 | 29,88 | 30,05 | 29,53 | 30,01 | 0,03% | 203.142,00 |
| 08.08.2024 | 29,80 | 30,07 | 29,21 | 30,00 | 3,84% | 79.005,00 |
| 07.08.2024 | 29,77 | 29,79 | 28,79 | 28,89 | -1,73% | 78.391,00 |
| 06.08.2024 | 29,14 | 29,75 | 29,00 | 29,40 | 0,89% | 110.797,00 |
| 05.08.2024 | 30,01 | 30,01 | 28,85 | 29,14 | -6,30% | 153.785,00 |
| 02.08.2024 | 32,39 | 32,39 | 30,77 | 31,10 | -3,98% | 160.095,00 |
| 01.08.2024 | 34,05 | 35,00 | 31,91 | 32,39 | 1,03% | 270.999,00 |
| 31.07.2024 | 31,73 | 32,56 | 31,53 | 32,06 | 0,25% | 133.578,00 |
| 30.07.2024 | 31,98 | 32,45 | 31,54 | 31,98 | 0,63% | 324.107,00 |
| 29.07.2024 | 31,73 | 32,18 | 31,26 | 31,78 | 0,60% | 85.193,00 |
| 26.07.2024 | 31,45 | 31,68 | 31,15 | 31,59 | 2,17% | 108.000,00 |
| 25.07.2024 | 30,40 | 31,22 | 30,40 | 30,92 | 1,78% | 113.159,00 |
| 24.07.2024 | 30,52 | 31,14 | 30,28 | 30,38 | -0,56% | 64.674,00 |
| 23.07.2024 | 30,34 | 30,89 | 30,16 | 30,55 | 0,53% | 84.862,00 |
| 22.07.2024 | 30,01 | 30,60 | 29,65 | 30,39 | 1,23% | 137.246,00 |
| 19.07.2024 | 29,34 | 30,09 | 29,34 | 30,02 | 2,32% | 184.974,00 |
| 18.07.2024 | 28,89 | 29,95 | 28,89 | 29,34 | 0,93% | 102.262,00 |
| 17.07.2024 | 28,79 | 29,21 | 28,50 | 29,07 | 0,87% | 123.054,00 |
| 16.07.2024 | 28,58 | 29,15 | 28,33 | 28,82 | 2,20% | 123.918,00 |
| 15.07.2024 | 27,87 | 28,31 | 27,76 | 28,20 | 1,95% | 102.837,00 |
| 12.07.2024 | 27,84 | 28,14 | 27,56 | 27,66 | 0,77% | 118.553,00 |
| 11.07.2024 | 26,86 | 27,66 | 26,73 | 27,45 | 4,45% | 113.858,00 |
| 10.07.2024 | 26,16 | 26,28 | 25,84 | 26,28 | 1,00% | 34.229,00 |
| 09.07.2024 | 26,18 | 26,40 | 25,88 | 26,02 | -1,10% | 49.684,00 |
| 08.07.2024 | 26,37 | 26,68 | 26,19 | 26,31 | 0,50% | 66.317,00 |
| 05.07.2024 | 27,10 | 27,22 | 26,06 | 26,18 | -3,68% | 90.386,00 |
| 03.07.2024 | 27,71 | 27,71 | 26,87 | 27,18 | -0,77% | 60.205,00 |
| 02.07.2024 | 26,59 | 27,40 | 26,51 | 27,39 | 3,32% | 147.716,00 |
| 01.07.2024 | 27,04 | 27,04 | 26,31 | 26,51 | -1,23% | 67.621,00 |
| 28.06.2024 | 27,17 | 27,39 | 26,46 | 26,84 | -0,33% | 350.517,00 |
| 27.06.2024 | 27,09 | 27,09 | 26,45 | 26,93 | 0,11% | 147.211,00 |
| 26.06.2024 | 26,90 | 27,51 | 26,80 | 26,90 | -0,66% | 135.932,00 |
| 25.06.2024 | 27,37 | 27,37 | 26,89 | 27,08 | -1,06% | 81.451,00 |
| 24.06.2024 | 27,36 | 27,97 | 27,20 | 27,37 | 0,33% | 90.145,00 |
| 21.06.2024 | 26,94 | 27,88 | 26,93 | 27,28 | 1,34% | 178.607,00 |
| 20.06.2024 | 27,28 | 27,46 | 26,85 | 26,92 | -1,50% | 57.465,00 |
| 18.06.2024 | 27,66 | 27,73 | 27,17 | 27,33 | -0,76% | 77.619,00 |
| 17.06.2024 | 27,88 | 28,19 | 27,52 | 27,54 | -2,06% | 77.830,00 |
| 14.06.2024 | 28,60 | 29,10 | 28,01 | 28,12 | -3,47% | 102.926,00 |
| 13.06.2024 | 28,92 | 29,52 | 28,43 | 29,13 | 0,45% | 166.568,00 |
| 12.06.2024 | 28,94 | 29,55 | 28,70 | 29,00 | 3,91% | 231.173,00 |
| 11.06.2024 | 28,20 | 28,25 | 27,85 | 27,91 | -1,73% | 80.763,00 |
| 10.06.2024 | 28,01 | 28,49 | 27,77 | 28,40 | 0,21% | 123.547,00 |
| 07.06.2024 | 28,44 | 28,74 | 28,33 | 28,34 | -1,63% | 82.682,00 |
| 06.06.2024 | 28,38 | 29,08 | 28,38 | 28,81 | 0,63% | 101.226,00 |
| 05.06.2024 | 28,02 | 28,80 | 27,79 | 28,63 | 2,47% | 274.554,00 |
| 04.06.2024 | 27,24 | 28,43 | 27,00 | 27,94 | 5,67% | 338.434,00 |
| 03.06.2024 | 27,22 | 27,22 | 26,27 | 26,44 | -1,67% | 144.070,00 |
| 31.05.2024 | 26,68 | 27,31 | 26,55 | 26,89 | 1,01% | 562.961,00 |
| 30.05.2024 | 26,26 | 26,75 | 26,22 | 26,62 | 1,56% | 79.463,00 |
| 29.05.2024 | 26,32 | 26,70 | 26,21 | 26,21 | -1,58% | 138.193,00 |
| 28.05.2024 | 26,89 | 27,19 | 26,59 | 26,63 | -0,34% | 68.261,00 |
| 24.05.2024 | 26,53 | 26,81 | 26,37 | 26,72 | 0,91% | 95.702,00 |
| 23.05.2024 | 26,40 | 26,64 | 26,26 | 26,48 | 0,30% | 88.066,00 |
| 22.05.2024 | 26,23 | 26,59 | 26,14 | 26,40 | -0,60% | 75.294,00 |
| 21.05.2024 | 26,53 | 26,62 | 26,23 | 26,56 | 0,00% | 64.266,00 |
| 20.05.2024 | 27,06 | 27,19 | 26,55 | 26,56 | -1,88% | 54.406,00 |
| 17.05.2024 | 26,80 | 27,50 | 26,64 | 27,07 | 1,42% | 138.357,00 |
| 16.05.2024 | 26,56 | 26,70 | 26,25 | 26,69 | 0,95% | 97.756,00 |
| 15.05.2024 | 26,80 | 26,80 | 26,19 | 26,44 | -0,38% | 154.630,00 |
| 14.05.2024 | 26,91 | 27,24 | 26,29 | 26,54 | 0,00% | 80.887,00 |
| 13.05.2024 | 26,20 | 26,72 | 26,13 | 26,54 | 2,00% | 148.611,00 |
| 10.05.2024 | 26,30 | 26,30 | 25,78 | 26,02 | -1,10% | 166.481,00 |
| 09.05.2024 | 25,73 | 26,41 | 25,53 | 26,31 | 2,97% | 100.253,00 |
| 08.05.2024 | 25,44 | 25,89 | 25,44 | 25,55 | -0,04% | 377.434,00 |
| 07.05.2024 | 25,80 | 26,12 | 25,48 | 25,56 | -0,70% | 99.623,00 |
| 06.05.2024 | 26,31 | 26,31 | 25,54 | 25,74 | -1,00% | 86.480,00 |
| 03.05.2024 | 26,13 | 26,56 | 25,49 | 26,00 | 1,36% | 127.944,00 |
| 02.05.2024 | 27,00 | 28,18 | 25,17 | 25,65 | -0,62% | 229.171,00 |
| 01.05.2024 | 25,66 | 26,00 | 25,42 | 25,81 | 0,90% | 59.039,00 |
| 30.04.2024 | 25,82 | 26,12 | 25,50 | 25,58 | -1,99% | 119.535,00 |
| 29.04.2024 | 25,05 | 26,16 | 25,05 | 26,10 | 4,74% | 83.972,00 |
| 26.04.2024 | 24,70 | 25,06 | 24,63 | 24,92 | 0,85% | 114.838,00 |
| 25.04.2024 | 24,90 | 24,94 | 24,55 | 24,71 | -2,79% | 59.393,00 |
| 24.04.2024 | 25,06 | 25,62 | 24,90 | 25,42 | 0,95% | 100.129,00 |
| 23.04.2024 | 24,75 | 25,49 | 24,75 | 25,18 | 1,00% | 87.583,00 |