34,400€
0,58%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,20 | 35,00 | 33,90 | 34,80 | 0,58% | - |
| 24.04.2025 | 34,90 | 35,20 | 34,00 | 34,60 | -1,42% | - |
| 23.04.2025 | 35,20 | 35,80 | 34,60 | 35,10 | 2,03% | - |
| 22.04.2025 | 33,30 | 34,80 | 33,30 | 34,40 | -0,86% | - |
| 17.04.2025 | 34,20 | 35,20 | 33,40 | 34,70 | 1,76% | - |
| 16.04.2025 | 33,90 | 34,50 | 33,60 | 34,10 | -1,16% | - |
| 15.04.2025 | 33,60 | 34,80 | 33,60 | 34,50 | 2,68% | - |
| 14.04.2025 | 33,20 | 34,40 | 33,10 | 33,60 | 0,90% | - |
| 11.04.2025 | 33,00 | 33,60 | 31,40 | 33,30 | 1,22% | - |
| 10.04.2025 | 33,80 | 34,10 | 32,10 | 32,90 | -2,95% | - |
| 09.04.2025 | 32,20 | 35,00 | 32,00 | 33,90 | 2,42% | - |
| 08.04.2025 | 34,20 | 34,90 | 32,40 | 33,10 | -2,36% | - |
| 07.04.2025 | 33,10 | 34,60 | 32,50 | 33,90 | -1,17% | - |
| 04.04.2025 | 34,80 | 35,10 | 33,40 | 34,30 | -2,28% | - |
| 03.04.2025 | 35,20 | 35,70 | 34,10 | 35,10 | -3,84% | - |
| 02.04.2025 | 35,80 | 36,60 | 35,40 | 36,50 | 1,67% | - |
| 01.04.2025 | 35,80 | 36,30 | 35,40 | 35,90 | 0,00% | - |
| 31.03.2025 | 35,80 | 36,40 | 35,20 | 35,90 | -1,10% | - |
| 28.03.2025 | 35,80 | 36,90 | 35,20 | 36,30 | 0,83% | - |
| 27.03.2025 | 36,00 | 36,60 | 33,70 | 36,00 | 0,56% | - |
| 26.03.2025 | 35,20 | 36,70 | 33,80 | 35,80 | 4,07% | - |
| 25.03.2025 | 35,00 | 36,60 | 33,30 | 34,40 | -0,86% | - |
| 24.03.2025 | 35,20 | 38,10 | 32,90 | 34,70 | -3,88% | - |
| 21.03.2025 | 35,00 | 36,10 | 33,50 | 36,10 | 0,28% | - |
| 20.03.2025 | 35,20 | 37,50 | 34,30 | 36,00 | 2,27% | - |
| 19.03.2025 | 34,80 | 37,80 | 33,20 | 35,20 | 7,98% | - |
| 18.03.2025 | 34,20 | 37,60 | 32,60 | 32,60 | -6,32% | - |
| 17.03.2025 | 34,50 | 37,40 | 34,00 | 34,80 | 5,14% | - |
| 14.03.2025 | 34,30 | 35,20 | 33,10 | 33,10 | -8,06% | - |
| 13.03.2025 | 34,50 | 36,00 | 32,90 | 36,00 | 5,26% | - |
| 12.03.2025 | 34,90 | 35,30 | 32,90 | 34,20 | -1,16% | - |
| 11.03.2025 | 36,00 | 36,00 | 25,05 | 34,60 | 5,49% | - |
| 10.03.2025 | 35,70 | 36,80 | 32,80 | 32,80 | -7,87% | - |
| 07.03.2025 | 35,40 | 36,20 | 34,60 | 35,60 | -0,28% | - |
| 06.03.2025 | 35,60 | 35,90 | 34,90 | 35,70 | 0,00% | - |
| 05.03.2025 | 36,40 | 36,70 | 35,10 | 35,70 | -2,46% | 1.400,00 |
| 04.03.2025 | 37,60 | 37,90 | 36,00 | 36,60 | -3,43% | - |
| 03.03.2025 | 38,50 | 39,00 | 37,80 | 37,90 | -2,07% | - |
| 28.02.2025 | 38,10 | 39,00 | 37,60 | 38,70 | 1,04% | - |
| 27.02.2025 | 39,40 | 39,90 | 36,10 | 38,30 | -2,30% | - |
| 26.02.2025 | 39,10 | 39,40 | 38,60 | 39,20 | 0,77% | - |
| 25.02.2025 | 38,90 | 39,40 | 38,60 | 38,90 | -0,51% | - |
| 24.02.2025 | 39,00 | 39,60 | 38,80 | 39,10 | 0,51% | - |
| 21.02.2025 | 39,10 | 39,70 | 38,60 | 38,90 | -0,51% | - |
| 20.02.2025 | 39,40 | 39,70 | 38,60 | 39,10 | -2,01% | - |
| 19.02.2025 | 39,10 | 40,10 | 39,00 | 39,90 | 1,79% | - |
| 18.02.2025 | 39,40 | 39,90 | 38,90 | 39,20 | -0,76% | 252,00 |
| 17.02.2025 | 39,00 | 39,50 | 39,00 | 39,50 | 0,51% | - |
| 14.02.2025 | 40,50 | 40,80 | 38,80 | 39,30 | -2,72% | - |
| 13.02.2025 | 39,10 | 41,30 | 39,10 | 40,40 | 2,80% | - |
| 12.02.2025 | 39,40 | 40,50 | 38,70 | 39,30 | -1,01% | - |
| 11.02.2025 | 39,50 | 40,00 | 38,90 | 39,70 | 0,00% | - |
| 10.02.2025 | 39,70 | 40,50 | 39,20 | 39,70 | 0,00% | - |
| 07.02.2025 | 39,90 | 40,20 | 39,10 | 39,70 | -0,75% | - |
| 06.02.2025 | 39,00 | 40,20 | 39,00 | 40,00 | 1,78% | - |
| 05.02.2025 | 39,20 | 39,40 | 38,60 | 39,30 | 0,00% | - |
| 04.02.2025 | 39,30 | 39,60 | 38,70 | 39,30 | 0,00% | - |
| 03.02.2025 | 39,30 | 39,60 | 38,50 | 39,30 | -0,51% | - |
| 31.01.2025 | 40,10 | 41,00 | 39,00 | 39,50 | -1,00% | - |
| 30.01.2025 | 39,80 | 41,10 | 39,50 | 39,90 | -0,50% | - |
| 29.01.2025 | 38,80 | 40,20 | 38,50 | 40,10 | 3,08% | - |
| 28.01.2025 | 38,20 | 39,20 | 38,20 | 38,90 | 0,78% | - |
| 27.01.2025 | 37,60 | 38,80 | 37,30 | 38,60 | 2,39% | - |
| 24.01.2025 | 37,60 | 38,10 | 37,00 | 37,70 | -0,26% | - |
| 23.01.2025 | 37,80 | 38,30 | 37,40 | 37,80 | -0,79% | - |
| 22.01.2025 | 39,00 | 39,10 | 37,80 | 38,10 | -2,31% | - |
| 21.01.2025 | 38,60 | 39,80 | 38,60 | 39,00 | 0,78% | - |
| 20.01.2025 | 38,90 | 38,90 | 38,60 | 38,70 | -0,77% | - |
| 17.01.2025 | 38,40 | 39,50 | 38,40 | 39,00 | 0,78% | - |
| 16.01.2025 | 39,00 | 40,30 | 38,30 | 38,70 | -0,51% | - |
| 15.01.2025 | 38,20 | 39,50 | 38,20 | 38,90 | 1,04% | - |
| 14.01.2025 | 38,30 | 39,20 | 37,90 | 38,50 | -0,26% | - |
| 13.01.2025 | 37,70 | 38,60 | 37,40 | 38,60 | 1,58% | - |
| 10.01.2025 | 38,00 | 38,60 | 37,10 | 38,00 | -0,26% | - |
| 09.01.2025 | 37,80 | 38,20 | 37,80 | 38,10 | 0,00% | - |
| 08.01.2025 | 37,60 | 38,50 | 37,50 | 38,10 | 1,06% | - |
| 07.01.2025 | 37,40 | 38,30 | 36,90 | 37,70 | -0,26% | - |
| 06.01.2025 | 37,60 | 38,20 | 37,30 | 37,80 | -1,05% | - |
| 03.01.2025 | 38,00 | 38,50 | 37,30 | 38,20 | 1,06% | - |
| 02.01.2025 | 38,20 | 39,20 | 37,40 | 37,80 | -0,26% | - |
| 30.12.2024 | 38,10 | 38,30 | 37,90 | 37,90 | -0,79% | - |
| 27.12.2024 | 38,60 | 39,40 | 37,70 | 38,20 | -0,78% | 120,00 |
| 23.12.2024 | 38,60 | 38,90 | 37,60 | 38,50 | -1,28% | - |
| 20.12.2024 | 38,40 | 39,60 | 38,20 | 39,00 | 0,78% | - |
| 19.12.2024 | 38,70 | 39,10 | 37,90 | 38,70 | 0,00% | - |
| 18.12.2024 | 38,80 | 39,60 | 38,30 | 38,70 | -1,02% | - |
| 17.12.2024 | 38,40 | 39,60 | 38,20 | 39,10 | 0,51% | - |
| 16.12.2024 | 38,20 | 40,20 | 37,80 | 38,90 | 0,78% | - |
| 13.12.2024 | 37,80 | 38,80 | 37,40 | 38,60 | 1,58% | - |
| 12.12.2024 | 37,60 | 38,50 | 37,60 | 38,00 | -0,26% | - |
| 11.12.2024 | 37,40 | 38,70 | 37,40 | 38,10 | 0,79% | - |
| 10.12.2024 | 37,40 | 38,50 | 37,20 | 37,80 | 0,53% | - |
| 09.12.2024 | 37,40 | 38,30 | 36,50 | 37,60 | 0,00% | - |
| 06.12.2024 | 37,40 | 38,10 | 37,00 | 37,60 | 0,00% | - |
| 05.12.2024 | 38,20 | 38,70 | 37,40 | 37,60 | -2,34% | - |
| 04.12.2024 | 38,20 | 39,00 | 38,00 | 38,50 | 0,00% | - |
| 03.12.2024 | 38,20 | 38,90 | 37,80 | 38,50 | 0,00% | - |
| 02.12.2024 | 38,50 | 39,10 | 37,80 | 38,50 | 3,49% | - |
| 29.11.2024 | 38,40 | 38,90 | 36,60 | 37,20 | -3,88% | - |
| 28.11.2024 | 38,30 | 38,80 | 38,30 | 38,70 | 1,04% | - |