37,500€
1,35%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 37,10 | 37,20 | 37,10 | 37,20 | 2,76% | - |
| 11.12.2025 | 36,00 | 36,80 | 35,60 | 36,20 | 0,56% | - |
| 10.12.2025 | 35,90 | 36,70 | 35,70 | 36,00 | 0,00% | - |
| 09.12.2025 | 36,00 | 36,70 | 35,80 | 36,00 | 0,00% | - |
| 08.12.2025 | 36,00 | 36,00 | 35,90 | 36,00 | 0,28% | - |
| 05.12.2025 | 36,00 | 36,50 | 35,60 | 35,90 | 1,41% | - |
| 04.12.2025 | 36,20 | 36,60 | 35,40 | 35,40 | -2,48% | - |
| 03.12.2025 | 36,10 | 36,80 | 35,80 | 36,30 | -0,27% | - |
| 02.12.2025 | 36,70 | 37,00 | 36,10 | 36,40 | -2,41% | - |
| 01.12.2025 | 37,00 | 37,60 | 36,60 | 37,30 | 0,81% | - |
| 28.11.2025 | 37,10 | 37,60 | 36,80 | 37,00 | 0,54% | 300,00 |
| 26.11.2025 | 37,00 | 37,40 | 36,40 | 36,80 | -0,27% | - |
| 25.11.2025 | 36,30 | 37,50 | 36,10 | 36,90 | 1,10% | 100,00 |
| 24.11.2025 | 36,90 | 36,90 | 35,90 | 36,50 | -0,82% | - |
| 21.11.2025 | 35,70 | 37,00 | 35,70 | 36,80 | 3,66% | - |
| 20.11.2025 | 35,80 | 36,60 | 35,40 | 35,50 | -0,28% | - |
| 19.11.2025 | 35,30 | 36,40 | 35,20 | 35,60 | 0,85% | - |
| 14.11.2025 | 35,60 | 35,90 | 35,00 | 35,30 | -0,84% | - |
| 13.11.2025 | 35,80 | 36,10 | 35,50 | 35,60 | -0,56% | - |
| 12.11.2025 | 36,10 | 36,80 | 35,40 | 35,80 | 0,56% | - |
| 11.11.2025 | 35,70 | 36,70 | 35,20 | 35,60 | 0,56% | - |
| 10.11.2025 | 35,60 | 38,60 | 35,30 | 35,40 | -1,94% | - |
| 07.11.2025 | 36,20 | 38,90 | 35,50 | 36,10 | 0,28% | - |
| 06.11.2025 | 37,80 | 37,90 | 34,70 | 36,00 | -2,70% | - |
| 05.11.2025 | 37,30 | 38,50 | 36,90 | 37,00 | -0,54% | - |
| 04.11.2025 | 38,00 | 38,90 | 37,00 | 37,20 | -2,11% | - |
| 03.11.2025 | 38,60 | 39,00 | 37,80 | 38,00 | -2,31% | - |
| 31.10.2025 | 39,10 | 39,40 | 38,50 | 38,90 | 0,00% | 75,00 |
| 30.10.2025 | 38,00 | 39,30 | 38,00 | 38,90 | 1,04% | - |
| 29.10.2025 | 38,70 | 39,10 | 37,80 | 38,50 | -0,26% | - |
| 28.10.2025 | 39,40 | 41,50 | 38,40 | 38,60 | -1,03% | - |
| 27.10.2025 | 39,50 | 41,40 | 38,60 | 39,00 | 0,78% | - |
| 24.10.2025 | 39,10 | 39,40 | 38,50 | 38,70 | -1,02% | - |
| 23.10.2025 | 38,90 | 39,40 | 38,40 | 39,10 | 0,51% | - |
| 22.10.2025 | 39,20 | 39,80 | 38,70 | 38,90 | -0,26% | - |
| 21.10.2025 | 38,60 | 39,20 | 38,60 | 39,00 | 0,78% | - |
| 20.10.2025 | 38,20 | 39,10 | 37,40 | 38,70 | 1,84% | - |
| 17.10.2025 | 37,50 | 38,50 | 37,10 | 38,00 | -0,78% | - |
| 16.10.2025 | 38,80 | 39,00 | 37,80 | 38,30 | -0,26% | - |
| 15.10.2025 | 38,60 | 39,30 | 38,20 | 38,40 | -0,78% | - |
| 14.10.2025 | 38,00 | 39,10 | 37,50 | 38,70 | 1,31% | - |
| 13.10.2025 | 38,20 | 39,20 | 37,80 | 38,20 | -0,52% | 10,00 |
| 10.10.2025 | 39,00 | 39,30 | 37,60 | 38,40 | -1,03% | - |
| 09.10.2025 | 39,00 | 39,40 | 38,30 | 38,80 | -1,02% | - |
| 08.10.2025 | 39,50 | 39,80 | 38,90 | 39,20 | -1,51% | - |
| 07.10.2025 | 40,40 | 40,70 | 39,30 | 39,80 | -0,75% | - |
| 06.10.2025 | 41,00 | 41,10 | 40,00 | 40,10 | -2,43% | - |
| 03.10.2025 | 39,90 | 41,30 | 39,70 | 41,10 | 1,99% | - |
| 02.10.2025 | 37,70 | 41,00 | 37,70 | 40,30 | 8,04% | - |
| 01.10.2025 | 37,60 | 38,30 | 37,10 | 37,30 | -2,10% | - |
| 30.09.2025 | 38,40 | 38,80 | 37,90 | 38,10 | -1,30% | - |
| 29.09.2025 | 38,50 | 38,90 | 38,10 | 38,60 | 1,58% | 200,00 |
| 26.09.2025 | 38,20 | 38,70 | 37,90 | 38,00 | -0,78% | - |
| 25.09.2025 | 38,20 | 38,70 | 37,90 | 38,30 | -1,03% | - |
| 24.09.2025 | 38,20 | 38,70 | 38,10 | 38,70 | 2,65% | - |
| 23.09.2025 | 38,40 | 38,80 | 37,40 | 37,70 | -1,82% | - |
| 22.09.2025 | 37,40 | 38,80 | 37,00 | 38,40 | 3,23% | - |
| 19.09.2025 | 37,80 | 38,30 | 37,10 | 37,20 | -1,59% | - |
| 18.09.2025 | 36,60 | 38,40 | 36,50 | 37,80 | 2,16% | - |
| 17.09.2025 | 36,30 | 37,40 | 36,00 | 37,00 | 2,21% | - |
| 16.09.2025 | 36,20 | 36,70 | 35,80 | 36,20 | -0,28% | - |
| 15.09.2025 | 36,50 | 36,70 | 36,00 | 36,30 | -0,27% | - |
| 12.09.2025 | 36,40 | 36,50 | 36,30 | 36,40 | 1,39% | - |
| 11.09.2025 | 35,60 | 36,40 | 35,40 | 35,90 | -0,28% | - |
| 10.09.2025 | 36,30 | 36,50 | 35,70 | 36,00 | -1,37% | - |
| 09.09.2025 | 37,00 | 37,00 | 36,20 | 36,50 | -0,27% | - |
| 08.09.2025 | 36,50 | 36,60 | 36,40 | 36,60 | 0,27% | 54,00 |
| 05.09.2025 | 37,00 | 37,40 | 36,00 | 36,50 | -1,62% | - |
| 04.09.2025 | 36,30 | 37,40 | 36,20 | 37,10 | 2,20% | - |
| 03.09.2025 | 36,60 | 37,10 | 36,00 | 36,30 | -0,82% | - |
| 02.09.2025 | 37,50 | 37,80 | 36,40 | 36,60 | -2,14% | - |
| 01.09.2025 | 37,40 | 37,50 | 37,30 | 37,40 | 0,27% | - |
| 29.08.2025 | 37,50 | 38,40 | 37,20 | 37,30 | -0,53% | - |
| 28.08.2025 | 38,30 | 38,80 | 37,00 | 37,50 | -1,32% | 40,00 |
| 27.08.2025 | 38,70 | 39,20 | 37,90 | 38,00 | -1,30% | - |
| 26.08.2025 | 38,20 | 39,00 | 38,00 | 38,50 | 0,52% | - |
| 25.08.2025 | 39,10 | 39,40 | 38,00 | 38,30 | -1,54% | - |
| 22.08.2025 | 38,90 | 39,80 | 38,60 | 38,90 | 0,26% | - |
| 21.08.2025 | 38,80 | 39,40 | 38,50 | 38,80 | -0,51% | - |
| 20.08.2025 | 39,30 | 39,90 | 38,60 | 39,00 | -0,76% | - |
| 19.08.2025 | 38,70 | 39,90 | 38,60 | 39,30 | 1,03% | - |
| 18.08.2025 | 39,20 | 39,80 | 38,80 | 38,90 | -0,77% | - |
| 15.08.2025 | 40,10 | 40,10 | 38,90 | 39,20 | -1,75% | - |
| 14.08.2025 | 41,00 | 41,10 | 39,20 | 39,90 | -2,92% | - |
| 13.08.2025 | 41,40 | 41,50 | 40,50 | 41,10 | -0,96% | - |
| 12.08.2025 | 40,90 | 42,40 | 40,80 | 41,50 | 1,22% | - |
| 11.08.2025 | 41,30 | 42,10 | 40,50 | 41,00 | -0,97% | 496,00 |
| 08.08.2025 | 41,20 | 43,40 | 41,10 | 41,40 | 0,73% | - |
| 07.08.2025 | 39,80 | 41,70 | 39,00 | 41,10 | 3,53% | - |
| 06.08.2025 | 39,40 | 40,30 | 38,70 | 39,70 | 1,02% | - |
| 05.08.2025 | 39,40 | 40,30 | 38,90 | 39,30 | 0,00% | - |
| 04.08.2025 | 39,20 | 40,20 | 38,80 | 39,30 | 0,51% | - |
| 01.08.2025 | 39,10 | 39,60 | 38,10 | 39,10 | -0,51% | - |
| 31.07.2025 | 39,20 | 39,90 | 38,80 | 39,30 | 0,51% | - |
| 30.07.2025 | 38,80 | 39,90 | 38,70 | 39,10 | 1,30% | - |
| 29.07.2025 | 39,50 | 39,80 | 38,60 | 38,60 | -1,28% | - |
| 28.07.2025 | 38,80 | 39,60 | 38,30 | 39,10 | 1,56% | - |
| 25.07.2025 | 38,60 | 39,10 | 38,00 | 38,50 | 0,00% | - |
| 24.07.2025 | 39,10 | 39,40 | 38,30 | 38,50 | -1,53% | - |
| 23.07.2025 | 39,70 | 39,90 | 38,80 | 39,10 | -1,01% | - |