43,910$
0,85%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,55 | 44,48 | 43,55 | 43,91 | 0,85% | 57.980,00 |
| 11.12.2025 | 42,89 | 43,60 | 42,59 | 43,54 | 2,83% | 58.337,00 |
| 10.12.2025 | 41,50 | 42,74 | 41,50 | 42,34 | 1,15% | 65.840,00 |
| 09.12.2025 | 42,11 | 42,71 | 41,79 | 41,86 | 0,12% | 62.779,00 |
| 08.12.2025 | 42,06 | 42,67 | 41,77 | 41,81 | -0,19% | 63.907,00 |
| 05.12.2025 | 41,98 | 42,29 | 41,51 | 41,89 | 0,10% | 41.396,00 |
| 04.12.2025 | 41,81 | 42,50 | 41,77 | 41,85 | -0,97% | 56.800,00 |
| 03.12.2025 | 42,28 | 42,64 | 41,84 | 42,26 | 0,52% | 70.810,00 |
| 02.12.2025 | 42,56 | 42,89 | 41,93 | 42,04 | -1,52% | 87.953,00 |
| 01.12.2025 | 43,10 | 43,49 | 42,66 | 42,69 | -1,41% | 90.735,00 |
| 28.11.2025 | 42,80 | 43,36 | 42,73 | 43,30 | 0,84% | 36.701,00 |
| 26.11.2025 | 42,33 | 43,05 | 42,33 | 42,94 | 0,68% | 62.050,00 |
| 25.11.2025 | 42,06 | 42,84 | 41,58 | 42,65 | 1,74% | 65.504,00 |
| 24.11.2025 | 42,14 | 42,18 | 41,30 | 41,92 | 1,80% | 84.615,00 |
| 20.11.2025 | 41,03 | 41,72 | 41,03 | 41,18 | 0,22% | 55.516,00 |
| 19.11.2025 | 39,88 | 41,64 | 39,88 | 41,09 | 0,61% | 85.246,00 |
| 18.11.2025 | 40,90 | 41,29 | 40,00 | 40,84 | 0,27% | 67.259,00 |
| 17.11.2025 | 40,96 | 41,60 | 40,73 | 40,73 | -2,02% | 76.019,00 |
| 13.11.2025 | 41,83 | 41,88 | 41,16 | 41,57 | 0,22% | 58.312,00 |
| 12.11.2025 | 41,51 | 41,99 | 41,23 | 41,48 | -0,46% | 67.395,00 |
| 11.11.2025 | 41,21 | 41,80 | 41,00 | 41,67 | 0,80% | 71.213,00 |
| 10.11.2025 | 41,50 | 41,52 | 40,50 | 41,34 | 0,56% | 74.388,00 |
| 07.11.2025 | 41,65 | 42,07 | 40,72 | 41,11 | -1,67% | 97.128,00 |
| 06.11.2025 | 42,11 | 43,07 | 39,88 | 41,81 | -4,08% | 170.110,00 |
| 05.11.2025 | 43,00 | 43,59 | 42,41 | 43,59 | 1,58% | 86.387,00 |
| 04.11.2025 | 44,54 | 44,54 | 42,64 | 42,91 | -2,68% | 131.104,00 |
| 03.11.2025 | 44,46 | 44,64 | 43,63 | 44,09 | -1,36% | 51.850,00 |
| 31.10.2025 | 44,80 | 45,18 | 44,41 | 44,70 | -0,82% | 63.113,00 |
| 30.10.2025 | 44,48 | 45,49 | 43,90 | 45,07 | 2,04% | 95.730,00 |
| 29.10.2025 | 44,85 | 44,87 | 43,90 | 44,17 | -1,87% | 67.439,00 |
| 28.10.2025 | 45,70 | 45,70 | 44,93 | 45,01 | -1,72% | 41.766,00 |
| 27.10.2025 | 45,57 | 45,89 | 45,21 | 45,80 | 0,73% | 62.725,00 |
| 24.10.2025 | 45,20 | 45,54 | 44,88 | 45,47 | 0,62% | 69.687,00 |
| 23.10.2025 | 45,62 | 45,62 | 44,76 | 45,19 | -0,15% | 144.701,00 |
| 22.10.2025 | 46,00 | 46,00 | 44,94 | 45,26 | -0,29% | 52.935,00 |
| 21.10.2025 | 45,23 | 45,50 | 44,95 | 45,39 | 0,89% | 51.179,00 |
| 20.10.2025 | 44,50 | 45,10 | 43,86 | 44,99 | 1,19% | 75.304,00 |
| 17.10.2025 | 44,49 | 45,19 | 43,99 | 44,46 | 0,75% | 52.553,00 |
| 16.10.2025 | 44,90 | 45,00 | 44,09 | 44,13 | -2,04% | 48.958,00 |
| 15.10.2025 | 44,70 | 45,25 | 44,59 | 45,05 | 0,81% | 59.913,00 |
| 14.10.2025 | 44,01 | 45,05 | 43,81 | 44,69 | 1,34% | 73.854,00 |
| 13.10.2025 | 44,34 | 44,58 | 43,81 | 44,10 | 0,11% | 72.383,00 |
| 10.10.2025 | 44,97 | 45,10 | 43,90 | 44,05 | -2,20% | 77.191,00 |
| 09.10.2025 | 45,28 | 45,51 | 44,43 | 45,04 | -0,71% | 41.789,00 |
| 08.10.2025 | 45,33 | 45,89 | 45,33 | 45,36 | -1,11% | 56.740,00 |
| 07.10.2025 | 46,73 | 47,19 | 45,86 | 45,87 | -2,96% | 72.843,00 |
| 06.10.2025 | 47,92 | 47,92 | 47,03 | 47,27 | 0,77% | 64.534,00 |
| 02.10.2025 | 45,05 | 48,20 | 44,88 | 46,91 | 5,72% | 251.830,00 |
| 01.10.2025 | 44,14 | 44,59 | 43,72 | 44,37 | -0,38% | 89.932,00 |
| 30.09.2025 | 45,12 | 45,26 | 44,33 | 44,54 | -1,29% | 64.579,00 |
| 29.09.2025 | 44,45 | 45,66 | 44,45 | 45,12 | 0,02% | 73.787,00 |
| 26.09.2025 | 44,73 | 45,38 | 44,27 | 45,11 | 1,37% | 81.498,00 |
| 25.09.2025 | 44,41 | 44,87 | 44,19 | 44,50 | -0,60% | 54.253,00 |
| 24.09.2025 | 45,10 | 45,32 | 44,60 | 44,77 | -0,27% | 65.751,00 |
| 23.09.2025 | 45,35 | 45,59 | 44,37 | 44,89 | -0,95% | 150.980,00 |
| 22.09.2025 | 44,00 | 45,70 | 43,63 | 45,32 | 3,00% | 114.167,00 |
| 19.09.2025 | 44,63 | 44,69 | 43,75 | 44,00 | -1,10% | 309.062,00 |
| 18.09.2025 | 43,39 | 45,11 | 43,20 | 44,49 | 3,15% | 246.982,00 |
| 17.09.2025 | 43,09 | 44,32 | 43,06 | 43,13 | 0,42% | 87.718,00 |
| 16.09.2025 | 42,55 | 43,25 | 42,53 | 42,95 | 0,61% | 69.649,00 |
| 15.09.2025 | 42,74 | 43,11 | 42,53 | 42,69 | 0,00% | 76.775,00 |
| 12.09.2025 | 42,41 | 43,02 | 42,09 | 42,69 | -0,12% | 77.631,00 |
| 11.09.2025 | 41,83 | 42,74 | 41,50 | 42,74 | 2,86% | 130.374,00 |
| 10.09.2025 | 42,09 | 42,42 | 41,38 | 41,55 | -2,56% | 120.554,00 |
| 09.09.2025 | 43,25 | 43,25 | 42,53 | 42,64 | -1,75% | 87.253,00 |
| 08.09.2025 | 43,03 | 43,71 | 42,72 | 43,40 | 1,54% | 93.651,00 |
| 05.09.2025 | 43,55 | 43,89 | 42,47 | 42,74 | -1,29% | 87.996,00 |
| 04.09.2025 | 42,67 | 43,38 | 42,49 | 43,30 | 2,07% | 86.542,00 |
| 03.09.2025 | 42,83 | 42,84 | 42,19 | 42,42 | -0,38% | 75.128,00 |
| 02.09.2025 | 43,49 | 43,64 | 42,56 | 42,58 | -2,74% | 86.955,00 |
| 29.08.2025 | 44,15 | 44,73 | 43,58 | 43,78 | -0,23% | 185.234,00 |
| 28.08.2025 | 44,55 | 44,55 | 43,45 | 43,88 | -1,39% | 119.931,00 |
| 27.08.2025 | 44,88 | 44,95 | 44,32 | 44,50 | -0,74% | 93.522,00 |
| 26.08.2025 | 44,54 | 45,21 | 44,54 | 44,83 | 0,67% | 87.029,00 |
| 25.08.2025 | 45,79 | 45,79 | 44,52 | 44,53 | -2,33% | 105.898,00 |
| 22.08.2025 | 45,43 | 46,39 | 45,40 | 45,59 | 0,95% | 77.570,00 |
| 21.08.2025 | 45,25 | 45,61 | 44,85 | 45,16 | 0,07% | 66.614,00 |
| 20.08.2025 | 45,94 | 46,24 | 45,09 | 45,13 | -1,48% | 67.058,00 |
| 19.08.2025 | 45,58 | 46,30 | 45,57 | 45,81 | 0,84% | 65.070,00 |
| 18.08.2025 | 45,89 | 46,14 | 45,34 | 45,43 | -1,00% | 84.814,00 |
| 15.08.2025 | 46,55 | 46,68 | 45,76 | 45,89 | -1,31% | 134.989,00 |
| 14.08.2025 | 47,49 | 47,67 | 45,90 | 46,50 | -3,00% | 284.190,00 |
| 13.08.2025 | 48,01 | 48,55 | 47,72 | 47,94 | -0,72% | 215.904,00 |
| 12.08.2025 | 47,92 | 48,64 | 47,62 | 48,29 | 1,68% | 121.916,00 |
| 11.08.2025 | 48,39 | 48,96 | 47,04 | 47,49 | -1,39% | 158.819,00 |
| 08.08.2025 | 48,50 | 49,41 | 48,10 | 48,16 | 0,44% | 150.995,00 |
| 07.08.2025 | 46,21 | 48,41 | 44,90 | 47,95 | 3,77% | 246.794,00 |
| 06.08.2025 | 45,49 | 46,85 | 45,10 | 46,21 | 1,54% | 102.899,00 |
| 05.08.2025 | 46,11 | 46,15 | 45,42 | 45,51 | 0,07% | 73.467,00 |
| 04.08.2025 | 45,47 | 46,19 | 45,14 | 45,48 | 0,57% | 63.335,00 |
| 01.08.2025 | 44,73 | 45,54 | 44,37 | 45,22 | 0,67% | 81.082,00 |
| 31.07.2025 | 44,57 | 45,36 | 44,31 | 44,92 | 0,34% | 72.533,00 |
| 30.07.2025 | 45,32 | 45,50 | 44,51 | 44,77 | -0,25% | 59.802,00 |
| 29.07.2025 | 45,50 | 45,69 | 44,72 | 44,88 | -1,15% | 51.390,00 |
| 28.07.2025 | 45,26 | 45,66 | 44,93 | 45,40 | 0,49% | 56.928,00 |
| 25.07.2025 | 45,34 | 45,65 | 44,84 | 45,18 | -0,24% | 68.464,00 |
| 24.07.2025 | 45,98 | 45,98 | 45,21 | 45,29 | -1,65% | 75.039,00 |
| 23.07.2025 | 46,47 | 46,72 | 45,82 | 46,05 | -0,80% | 67.780,00 |
| 22.07.2025 | 46,05 | 46,74 | 45,86 | 46,42 | 1,38% | 83.315,00 |
| 21.07.2025 | 47,25 | 47,25 | 45,76 | 45,79 | -1,76% | 76.133,00 |