40,000€
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,30 | 40,90 | 39,90 | 40,30 | 0,25% | - |
| 16.07.2025 | 39,40 | 40,40 | 39,00 | 40,20 | 1,77% | - |
| 15.07.2025 | 40,10 | 40,80 | 39,30 | 39,50 | -1,74% | - |
| 14.07.2025 | 39,70 | 40,40 | 39,30 | 40,20 | 1,52% | - |
| 11.07.2025 | 39,80 | 40,40 | 39,20 | 39,60 | -1,25% | - |
| 10.07.2025 | 39,70 | 40,60 | 39,70 | 40,10 | 0,50% | - |
| 09.07.2025 | 39,50 | 40,20 | 39,20 | 39,90 | 0,76% | - |
| 08.07.2025 | 39,40 | 40,30 | 39,20 | 39,60 | 0,25% | - |
| 07.07.2025 | 39,90 | 40,70 | 39,20 | 39,50 | -0,25% | - |
| 04.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | - |
| 03.07.2025 | 39,40 | 40,80 | 39,20 | 39,90 | 1,27% | - |
| 02.07.2025 | 39,10 | 40,30 | 38,40 | 39,40 | 0,77% | - |
| 01.07.2025 | 38,80 | 39,70 | 38,50 | 39,10 | 0,51% | - |
| 30.06.2025 | 39,20 | 39,90 | 38,50 | 38,90 | -1,02% | - |
| 27.06.2025 | 38,80 | 39,70 | 38,40 | 39,30 | 1,03% | - |
| 26.06.2025 | 37,90 | 39,10 | 37,60 | 38,90 | 2,37% | - |
| 25.06.2025 | 38,10 | 39,50 | 37,30 | 38,00 | -0,26% | - |
| 24.06.2025 | 38,30 | 38,60 | 37,60 | 38,10 | 0,00% | - |
| 23.06.2025 | 37,90 | 38,90 | 37,40 | 38,10 | 0,79% | - |
| 20.06.2025 | 38,20 | 38,90 | 37,40 | 37,80 | -1,31% | - |
| 19.06.2025 | 38,40 | 38,70 | 38,30 | 38,30 | -1,03% | - |
| 18.06.2025 | 38,10 | 38,90 | 37,40 | 38,70 | 1,57% | - |
| 17.06.2025 | 37,60 | 38,60 | 37,40 | 38,10 | 0,00% | - |
| 16.06.2025 | 38,10 | 38,50 | 37,80 | 38,10 | 0,00% | - |
| 13.06.2025 | 38,50 | 38,70 | 37,80 | 38,10 | -1,80% | - |
| 12.06.2025 | 38,50 | 39,10 | 38,00 | 38,80 | 0,00% | - |
| 11.06.2025 | 39,70 | 40,20 | 38,40 | 38,80 | -2,51% | - |
| 10.06.2025 | 39,20 | 40,60 | 39,10 | 39,80 | 0,51% | - |
| 09.06.2025 | 39,30 | 40,10 | 38,80 | 39,60 | 0,25% | - |
| 06.06.2025 | 39,10 | 40,00 | 39,10 | 39,50 | 1,28% | - |
| 05.06.2025 | 38,80 | 39,40 | 38,40 | 39,00 | -1,02% | - |
| 04.06.2025 | 38,60 | 39,40 | 38,40 | 39,40 | 1,55% | - |
| 03.06.2025 | 38,10 | 39,30 | 37,90 | 38,80 | 1,04% | - |
| 02.06.2025 | 38,30 | 38,40 | 37,40 | 38,40 | 0,26% | - |
| 30.05.2025 | 38,30 | 38,60 | 37,70 | 38,30 | 0,26% | - |
| 29.05.2025 | 39,10 | 39,10 | 37,70 | 38,20 | -0,52% | - |
| 28.05.2025 | 38,50 | 39,00 | 37,80 | 38,40 | 0,00% | - |
| 27.05.2025 | 37,40 | 38,60 | 36,90 | 38,40 | 2,40% | 116,00 |
| 26.05.2025 | 37,30 | 37,50 | 37,30 | 37,50 | 1,08% | - |
| 23.05.2025 | 37,20 | 37,40 | 36,40 | 37,10 | -0,80% | - |
| 22.05.2025 | 37,60 | 38,30 | 37,10 | 37,40 | -1,32% | - |
| 21.05.2025 | 38,20 | 38,70 | 37,40 | 37,90 | -1,56% | - |
| 20.05.2025 | 38,70 | 39,00 | 38,20 | 38,50 | -1,03% | - |
| 19.05.2025 | 38,60 | 39,20 | 38,30 | 38,90 | -1,02% | - |
| 16.05.2025 | 38,70 | 39,80 | 38,30 | 39,30 | 1,29% | - |
| 15.05.2025 | 36,90 | 39,00 | 36,80 | 38,80 | 4,86% | - |
| 14.05.2025 | 37,90 | 38,00 | 36,30 | 37,00 | -2,12% | - |
| 13.05.2025 | 37,30 | 38,20 | 37,10 | 37,80 | 0,80% | - |
| 12.05.2025 | 37,30 | 38,40 | 36,80 | 37,50 | 1,63% | - |
| 09.05.2025 | 36,50 | 37,40 | 36,00 | 36,90 | 1,10% | - |
| 08.05.2025 | 36,40 | 37,10 | 35,90 | 36,50 | 1,39% | - |
| 07.05.2025 | 35,80 | 36,60 | 34,90 | 36,00 | 0,56% | - |
| 06.05.2025 | 34,80 | 36,00 | 34,50 | 35,80 | 2,29% | - |
| 05.05.2025 | 35,00 | 35,80 | 34,60 | 35,00 | -1,96% | - |
| 02.05.2025 | 34,80 | 35,80 | 34,10 | 35,70 | 1,13% | - |
| 30.04.2025 | 35,50 | 35,60 | 34,60 | 35,30 | -0,56% | - |
| 29.04.2025 | 35,10 | 35,60 | 34,00 | 35,50 | 0,85% | - |
| 28.04.2025 | 34,40 | 35,20 | 34,20 | 35,20 | 1,15% | - |
| 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% | - |