38,400€
-0,78%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 38,20 | 38,60 | 37,60 | 38,30 | -0,26% | - |
| 26.11.2024 | 38,90 | 38,90 | 37,80 | 38,40 | -0,78% | - |
| 25.11.2024 | 37,70 | 39,00 | 37,30 | 38,70 | 2,65% | - |
| 22.11.2024 | 37,00 | 38,60 | 37,00 | 37,70 | 0,80% | - |
| 21.11.2024 | 36,30 | 37,60 | 36,10 | 37,40 | 3,03% | - |
| 20.11.2024 | 36,70 | 37,00 | 36,00 | 36,30 | -1,09% | - |
| 19.11.2024 | 36,70 | 37,20 | 36,20 | 36,70 | 0,00% | - |
| 18.11.2024 | 36,20 | 37,00 | 35,60 | 36,70 | 1,38% | - |
| 15.11.2024 | 35,80 | 36,90 | 35,10 | 36,20 | -0,28% | - |
| 14.11.2024 | 36,20 | 37,00 | 35,80 | 36,30 | -1,36% | - |
| 13.11.2024 | 37,10 | 37,70 | 36,20 | 36,80 | -1,60% | - |
| 12.11.2024 | 37,20 | 38,20 | 36,80 | 37,40 | -0,27% | - |
| 11.11.2024 | 36,80 | 38,10 | 36,80 | 37,50 | 1,35% | - |
| 08.11.2024 | 36,20 | 37,20 | 36,20 | 37,00 | 1,65% | - |
| 07.11.2024 | 37,10 | 37,40 | 36,10 | 36,40 | -1,09% | 1.200,00 |
| 06.11.2024 | 36,10 | 37,30 | 36,00 | 36,80 | 6,05% | 300,00 |
| 05.11.2024 | 34,60 | 35,20 | 33,90 | 34,70 | 0,58% | - |
| 04.11.2024 | 33,80 | 35,20 | 33,40 | 34,50 | -0,58% | - |
| 01.11.2024 | 34,30 | 34,90 | 33,20 | 34,70 | 3,58% | - |
| 31.10.2024 | 30,00 | 35,20 | 30,00 | 33,50 | 8,41% | - |
| 30.10.2024 | 30,10 | 30,90 | 29,70 | 30,90 | 4,04% | - |
| 29.10.2024 | 30,30 | 30,60 | 29,10 | 29,70 | 2,77% | - |
| 28.10.2024 | 29,90 | 30,60 | 28,90 | 28,90 | -2,69% | - |
| 25.10.2024 | 29,40 | 30,20 | 29,40 | 29,70 | 0,00% | - |
| 24.10.2024 | 29,60 | 30,30 | 29,20 | 29,70 | -0,67% | - |
| 23.10.2024 | 29,40 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 22.10.2024 | 29,40 | 29,80 | 28,80 | 29,50 | -0,67% | - |
| 21.10.2024 | 29,80 | 30,00 | 29,20 | 29,70 | 0,00% | - |
| 18.10.2024 | 29,60 | 30,20 | 29,40 | 29,70 | -0,67% | - |
| 17.10.2024 | 28,80 | 30,00 | 28,80 | 29,90 | 3,46% | - |
| 16.10.2024 | 28,40 | 29,20 | 28,40 | 28,90 | 1,40% | - |
| 15.10.2024 | 28,40 | 28,80 | 28,20 | 28,50 | 0,71% | - |
| 14.10.2024 | 28,30 | 28,60 | 27,90 | 28,30 | 0,00% | - |
| 11.10.2024 | 28,00 | 28,60 | 27,80 | 28,30 | 0,71% | - |
| 10.10.2024 | 27,80 | 28,40 | 27,50 | 28,10 | 1,44% | - |
| 09.10.2024 | 28,00 | 28,40 | 27,70 | 27,70 | -0,72% | - |
| 08.10.2024 | 28,20 | 29,00 | 27,90 | 27,90 | -2,11% | - |
| 07.10.2024 | 28,80 | 29,30 | 28,20 | 28,50 | -2,06% | - |
| 04.10.2024 | 28,60 | 29,40 | 28,60 | 29,10 | 1,39% | - |
| 03.10.2024 | 29,20 | 29,40 | 28,60 | 28,70 | -2,05% | - |
| 02.10.2024 | 29,50 | 29,90 | 29,20 | 29,30 | -0,68% | 169,00 |
| 01.10.2024 | 29,40 | 30,10 | 29,10 | 29,50 | 0,00% | - |
| 30.09.2024 | 29,30 | 29,60 | 29,00 | 29,50 | 0,00% | - |
| 27.09.2024 | 29,60 | 29,90 | 29,20 | 29,50 | 0,00% | - |
| 26.09.2024 | 29,60 | 30,00 | 29,20 | 29,50 | 0,00% | 40,00 |
| 25.09.2024 | 29,40 | 29,80 | 29,00 | 29,50 | -0,67% | - |
| 24.09.2024 | 29,40 | 29,80 | 29,20 | 29,70 | 0,00% | - |
| 23.09.2024 | 29,60 | 30,00 | 29,20 | 29,70 | 0,68% | - |
| 20.09.2024 | 29,60 | 30,10 | 29,40 | 29,50 | -1,34% | - |
| 19.09.2024 | 29,60 | 30,30 | 29,50 | 29,90 | 1,36% | - |
| 18.09.2024 | 29,80 | 30,40 | 29,20 | 29,50 | -1,34% | - |
| 17.09.2024 | 29,40 | 30,40 | 29,40 | 29,90 | 1,36% | - |
| 16.09.2024 | 29,80 | 30,20 | 29,40 | 29,50 | -1,34% | - |
| 13.09.2024 | 29,00 | 30,00 | 29,00 | 29,90 | 2,05% | - |
| 12.09.2024 | 29,00 | 29,60 | 28,80 | 29,30 | 0,69% | - |
| 11.09.2024 | 29,00 | 29,40 | 28,60 | 29,10 | -0,68% | - |
| 10.09.2024 | 29,20 | 29,60 | 29,00 | 29,30 | 0,69% | - |
| 09.09.2024 | 29,00 | 29,80 | 29,00 | 29,10 | -0,68% | - |
| 06.09.2024 | 29,80 | 30,00 | 28,80 | 29,30 | -1,35% | - |
| 05.09.2024 | 29,60 | 30,30 | 29,40 | 29,70 | 0,00% | - |
| 04.09.2024 | 29,40 | 30,20 | 29,30 | 29,70 | 0,00% | - |
| 03.09.2024 | 29,80 | 30,40 | 29,20 | 29,70 | -1,00% | - |
| 02.09.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 0,33% | - |
| 30.08.2024 | 29,80 | 30,20 | 29,50 | 29,90 | 1,01% | - |
| 29.08.2024 | 29,60 | 30,00 | 29,30 | 29,60 | -0,34% | - |
| 28.08.2024 | 29,40 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 27.08.2024 | 29,20 | 29,40 | 28,80 | 29,30 | 0,69% | - |
| 26.08.2024 | 28,90 | 29,60 | 28,70 | 29,10 | 0,69% | - |
| 23.08.2024 | 28,00 | 29,10 | 28,00 | 28,90 | 4,71% | - |
| 22.08.2024 | 28,00 | 28,60 | 27,60 | 27,60 | -2,47% | - |
| 21.08.2024 | 28,00 | 28,50 | 27,80 | 28,30 | 0,71% | - |
| 20.08.2024 | 28,00 | 28,40 | 27,80 | 28,10 | -0,71% | - |
| 19.08.2024 | 28,20 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 16.08.2024 | 28,20 | 29,00 | 28,10 | 28,50 | 0,00% | - |
| 15.08.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 3,64% | - |
| 14.08.2024 | 27,60 | 27,70 | 26,90 | 27,50 | 0,00% | - |
| 13.08.2024 | 27,20 | 27,80 | 26,80 | 27,50 | 0,36% | - |
| 12.08.2024 | 27,40 | 27,80 | 27,20 | 27,40 | -0,36% | - |
| 09.08.2024 | 27,50 | 27,60 | 26,80 | 27,50 | 0,00% | - |
| 08.08.2024 | 26,60 | 27,70 | 26,40 | 27,50 | 3,77% | - |
| 07.08.2024 | 27,10 | 27,50 | 26,30 | 26,50 | -0,75% | - |
| 06.08.2024 | 26,80 | 27,30 | 26,50 | 26,70 | 0,00% | - |
| 05.08.2024 | 27,90 | 28,30 | 26,30 | 26,70 | -6,32% | 800,00 |