39,070$
-1,76%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 39,63 | 39,79 | 38,96 | 39,07 | -1,76% | 76.202,00 |
| 23.04.2025 | 39,99 | 40,43 | 39,46 | 39,77 | 0,45% | 62.611,00 |
| 22.04.2025 | 39,10 | 39,61 | 38,58 | 39,59 | 2,88% | 57.027,00 |
| 21.04.2025 | 39,48 | 39,56 | 38,13 | 38,48 | -2,53% | 79.612,00 |
| 17.04.2025 | 38,77 | 39,73 | 38,77 | 39,48 | 1,75% | 122.205,00 |
| 16.04.2025 | 39,04 | 39,04 | 38,50 | 38,80 | -0,08% | 114.686,00 |
| 15.04.2025 | 38,73 | 39,05 | 38,16 | 38,83 | 0,99% | 109.908,00 |
| 14.04.2025 | 37,90 | 38,66 | 37,86 | 38,45 | 1,77% | 88.409,00 |
| 11.04.2025 | 37,12 | 37,93 | 36,53 | 37,78 | 2,30% | 239.366,00 |
| 10.04.2025 | 37,91 | 37,95 | 36,08 | 36,93 | -0,32% | 264.164,00 |
| 09.04.2025 | 36,14 | 38,08 | 35,60 | 37,05 | 2,18% | 265.990,00 |
| 08.04.2025 | 37,41 | 38,61 | 35,80 | 36,26 | -1,92% | 124.438,00 |
| 07.04.2025 | 35,91 | 37,76 | 35,51 | 36,97 | -1,44% | 206.504,00 |
| 04.04.2025 | 37,94 | 38,27 | 36,77 | 37,51 | -2,85% | 125.188,00 |
| 03.04.2025 | 38,62 | 39,03 | 37,96 | 38,61 | -2,52% | 133.674,00 |
| 02.04.2025 | 38,60 | 39,62 | 38,34 | 39,61 | 2,40% | 84.716,00 |
| 01.04.2025 | 38,82 | 39,01 | 38,37 | 38,68 | -0,18% | 72.112,00 |
| 31.03.2025 | 38,48 | 39,15 | 38,32 | 38,75 | -0,15% | 120.447,00 |
| 28.03.2025 | 38,64 | 38,94 | 38,39 | 38,81 | -0,08% | 82.230,00 |
| 27.03.2025 | 38,72 | 38,95 | 38,44 | 38,84 | 0,65% | 61.862,00 |
| 26.03.2025 | 38,46 | 38,77 | 38,05 | 38,59 | 1,21% | 79.899,00 |
| 25.03.2025 | 38,76 | 38,81 | 37,95 | 38,13 | -0,86% | 48.353,00 |
| 24.03.2025 | 38,77 | 38,77 | 38,16 | 38,46 | 0,42% | 87.773,00 |
| 21.03.2025 | 38,18 | 38,37 | 37,87 | 38,30 | -0,05% | 177.304,00 |
| 20.03.2025 | 38,36 | 38,62 | 38,11 | 38,32 | -0,62% | 102.891,00 |
| 19.03.2025 | 38,41 | 38,83 | 38,00 | 38,56 | 0,36% | 124.272,00 |
| 18.03.2025 | 37,92 | 38,84 | 37,86 | 38,42 | 1,32% | 144.321,00 |
| 17.03.2025 | 37,59 | 38,06 | 37,39 | 37,92 | 0,74% | 84.036,00 |
| 14.03.2025 | 37,50 | 38,05 | 37,16 | 37,64 | 1,32% | 98.782,00 |
| 13.03.2025 | 37,77 | 37,77 | 37,05 | 37,15 | -0,88% | 76.030,00 |
| 12.03.2025 | 38,08 | 38,08 | 37,18 | 37,48 | -1,42% | 98.503,00 |
| 11.03.2025 | 39,09 | 39,09 | 37,72 | 38,02 | -2,51% | 130.888,00 |
| 10.03.2025 | 38,41 | 39,41 | 38,34 | 39,00 | 1,06% | 192.108,00 |
| 07.03.2025 | 38,21 | 38,99 | 37,83 | 38,59 | 0,18% | 107.193,00 |
| 06.03.2025 | 38,17 | 38,67 | 37,92 | 38,52 | 0,10% | 109.501,00 |
| 05.03.2025 | 38,72 | 39,25 | 38,08 | 38,48 | -0,77% | 97.527,00 |
| 04.03.2025 | 39,13 | 39,30 | 38,14 | 38,78 | -2,39% | 193.762,00 |
| 03.03.2025 | 40,24 | 40,63 | 39,62 | 39,73 | -0,95% | 233.601,00 |
| 28.02.2025 | 39,43 | 40,29 | 39,37 | 40,11 | 1,08% | 126.316,00 |
| 27.02.2025 | 40,88 | 40,88 | 37,67 | 39,68 | -3,62% | 312.938,00 |
| 26.02.2025 | 40,90 | 41,22 | 40,67 | 41,17 | 0,64% | 73.320,00 |
| 25.02.2025 | 41,08 | 41,22 | 40,83 | 40,91 | 0,52% | 81.407,00 |
| 24.02.2025 | 41,08 | 41,25 | 40,70 | 40,70 | -0,12% | 86.366,00 |
| 21.02.2025 | 41,31 | 41,42 | 40,66 | 40,75 | -0,61% | 99.182,00 |
| 20.02.2025 | 41,19 | 41,25 | 40,52 | 41,00 | -1,30% | 79.883,00 |
| 19.02.2025 | 40,98 | 41,63 | 40,89 | 41,54 | 1,44% | 101.937,00 |
| 18.02.2025 | 41,20 | 41,35 | 40,83 | 40,95 | -0,61% | 73.861,00 |
| 14.02.2025 | 42,44 | 42,51 | 40,83 | 41,20 | -2,37% | 164.078,00 |
| 13.02.2025 | 41,27 | 42,75 | 41,20 | 42,20 | 3,43% | 154.318,00 |
| 12.02.2025 | 40,56 | 41,11 | 40,42 | 40,80 | -0,68% | 119.063,00 |
| 11.02.2025 | 40,50 | 41,24 | 40,40 | 41,08 | 0,54% | 56.544,00 |
| 10.02.2025 | 41,30 | 41,35 | 40,67 | 40,86 | -0,32% | 88.531,00 |
| 07.02.2025 | 41,52 | 41,59 | 40,72 | 40,99 | -1,28% | 137.457,00 |
| 06.02.2025 | 41,20 | 41,60 | 40,77 | 41,52 | 1,71% | 85.367,00 |
| 05.02.2025 | 41,03 | 41,06 | 40,52 | 40,82 | -0,12% | 73.904,00 |
| 04.02.2025 | 40,89 | 40,93 | 40,40 | 40,87 | 1,04% | 83.546,00 |
| 03.02.2025 | 39,74 | 40,62 | 39,74 | 40,45 | -1,22% | 334.800,00 |
| 31.01.2025 | 41,57 | 41,75 | 40,77 | 40,95 | -1,44% | 144.469,00 |
| 30.01.2025 | 42,19 | 42,67 | 41,27 | 41,55 | -0,43% | 233.115,00 |
| 29.01.2025 | 40,55 | 41,73 | 40,00 | 41,73 | 3,04% | 1.035.694,00 |
| 28.01.2025 | 40,36 | 40,80 | 40,17 | 40,50 | 0,27% | 43.248,00 |
| 27.01.2025 | 39,96 | 40,53 | 39,67 | 40,39 | 1,92% | 73.906,00 |
| 24.01.2025 | 39,35 | 39,81 | 39,16 | 39,63 | 0,79% | 48.592,00 |
| 23.01.2025 | 39,67 | 39,68 | 39,19 | 39,32 | -0,88% | 55.098,00 |
| 22.01.2025 | 40,43 | 40,50 | 39,45 | 39,67 | -2,29% | 60.533,00 |
| 21.01.2025 | 40,50 | 41,11 | 40,05 | 40,60 | 1,20% | 102.376,00 |
| 17.01.2025 | 40,00 | 40,50 | 39,77 | 40,12 | 0,73% | 99.226,00 |
| 16.01.2025 | 40,34 | 40,34 | 39,67 | 39,83 | -0,62% | 69.562,00 |
| 15.01.2025 | 40,05 | 40,38 | 39,75 | 40,08 | 1,01% | 150.907,00 |
| 14.01.2025 | 39,67 | 40,07 | 39,25 | 39,68 | 1,28% | 94.930,00 |
| 13.01.2025 | 38,17 | 39,22 | 38,17 | 39,18 | 1,42% | 61.290,00 |
| 10.01.2025 | 39,33 | 39,33 | 38,28 | 38,63 | -1,83% | 108.409,00 |
| 08.01.2025 | 38,82 | 39,53 | 38,44 | 39,35 | 1,10% | 89.290,00 |
| 07.01.2025 | 39,25 | 39,55 | 38,32 | 38,92 | -0,97% | 167.087,00 |
| 06.01.2025 | 39,16 | 39,39 | 38,93 | 39,30 | 0,36% | 63.423,00 |
| 03.01.2025 | 39,13 | 39,19 | 38,60 | 39,16 | 0,36% | 53.686,00 |
| 02.01.2025 | 39,57 | 40,10 | 38,39 | 39,02 | -2,08% | 80.323,00 |
| 31.12.2024 | 39,90 | 40,32 | 39,71 | 39,85 | 0,50% | 65.858,00 |
| 30.12.2024 | 39,51 | 39,98 | 39,18 | 39,65 | -0,60% | 46.400,00 |
| 27.12.2024 | 40,22 | 41,00 | 39,57 | 39,89 | -1,38% | 64.737,00 |
| 26.12.2024 | 40,25 | 40,64 | 39,92 | 40,45 | 0,32% | 58.044,00 |
| 24.12.2024 | 40,18 | 40,34 | 39,74 | 40,32 | 0,57% | 26.097,00 |
| 23.12.2024 | 40,35 | 40,35 | 39,26 | 40,09 | -0,96% | 77.417,00 |
| 20.12.2024 | 39,66 | 41,01 | 39,50 | 40,48 | 0,65% | 259.264,00 |
| 19.12.2024 | 40,23 | 40,37 | 39,33 | 40,22 | 0,40% | 136.334,00 |
| 18.12.2024 | 40,96 | 41,29 | 39,67 | 40,06 | -2,48% | 131.359,00 |
| 17.12.2024 | 40,61 | 41,43 | 40,60 | 41,08 | 0,66% | 90.999,00 |
| 16.12.2024 | 40,67 | 42,13 | 40,62 | 40,81 | 0,77% | 161.141,00 |
| 13.12.2024 | 39,57 | 40,57 | 39,42 | 40,50 | 1,86% | 102.265,00 |
| 12.12.2024 | 39,93 | 40,26 | 39,69 | 39,76 | -0,50% | 38.099,00 |
| 11.12.2024 | 39,89 | 40,34 | 39,62 | 39,96 | 0,55% | 81.568,00 |
| 10.12.2024 | 39,64 | 40,24 | 39,18 | 39,74 | -0,35% | 63.366,00 |
| 09.12.2024 | 39,62 | 40,27 | 38,87 | 39,88 | 0,33% | 175.255,00 |
| 06.12.2024 | 40,00 | 40,18 | 39,28 | 39,75 | -0,15% | 53.289,00 |
| 05.12.2024 | 40,66 | 40,66 | 39,75 | 39,81 | -1,82% | 72.382,00 |
| 04.12.2024 | 40,40 | 40,71 | 40,08 | 40,55 | 0,32% | 45.968,00 |
| 03.12.2024 | 40,34 | 40,81 | 39,93 | 40,42 | -0,12% | 73.004,00 |
| 02.12.2024 | 40,70 | 40,91 | 39,89 | 40,47 | -0,20% | 59.569,00 |
| 29.11.2024 | 40,89 | 40,89 | 40,10 | 40,55 | 0,40% | 51.392,00 |
| 27.11.2024 | 40,00 | 40,59 | 39,99 | 40,39 | 0,97% | 97.926,00 |