32,400€
-0,31%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,20 | 32,50 | 31,00 | 32,50 | 3,17% | - |
| 19.10.2026 | 32,40 | 32,40 | 31,20 | 31,50 | -2,48% | - |
| 16.10.2026 | 32,20 | 32,80 | 32,00 | 32,30 | -0,62% | - |
| 15.10.2026 | 31,40 | 32,50 | 31,40 | 32,50 | 3,83% | - |
| 14.10.2026 | 31,00 | 31,40 | 30,50 | 31,30 | 1,29% | - |
| 13.10.2026 | 31,00 | 31,20 | 30,60 | 30,90 | 2,66% | - |
| 12.10.2026 | 30,20 | 30,30 | 30,00 | 30,10 | 0,33% | - |
| 09.10.2026 | 30,00 | 30,30 | 29,70 | 30,00 | -0,33% | - |
| 08.10.2026 | 30,20 | 30,40 | 29,60 | 30,10 | -0,66% | - |
| 07.10.2026 | 29,20 | 30,40 | 28,80 | 30,30 | 3,41% | - |
| 06.10.2026 | 28,80 | 29,30 | 28,20 | 29,30 | 2,81% | - |
| 05.10.2026 | 28,80 | 28,90 | 28,50 | 28,50 | 0,00% | - |
| 02.10.2026 | 28,40 | 28,90 | 27,70 | 28,50 | 0,71% | - |
| 01.10.2026 | 28,40 | 29,40 | 28,10 | 28,30 | 3,66% | - |
| 30.09.2026 | 27,40 | 27,60 | 26,80 | 27,30 | 0,00% | - |
| 29.09.2026 | 27,60 | 28,00 | 27,10 | 27,30 | -1,44% | - |
| 28.09.2026 | 28,00 | 28,10 | 27,10 | 27,70 | -1,42% | - |
| 25.09.2026 | 28,20 | 28,20 | 27,80 | 28,10 | 0,36% | - |
| 24.09.2026 | 27,80 | 28,10 | 27,60 | 28,00 | 0,36% | - |
| 23.09.2026 | 27,90 | 28,00 | 27,20 | 27,90 | 2,95% | - |
| 22.09.2026 | 27,00 | 27,40 | 26,90 | 27,10 | 0,74% | - |
| 21.09.2026 | 26,70 | 27,00 | 26,30 | 26,90 | 1,13% | - |
| 18.09.2026 | 26,80 | 27,00 | 26,30 | 26,60 | -2,56% | - |
| 17.09.2026 | 28,00 | 28,20 | 27,10 | 27,30 | -2,15% | - |
| 16.09.2026 | 28,00 | 28,20 | 27,80 | 27,90 | -1,76% | - |
| 15.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 14.09.2026 | 28,10 | 29,10 | 27,80 | 28,30 | 1,80% | - |
| 11.09.2026 | 27,80 | 28,10 | 27,70 | 27,80 | 0,36% | - |
| 10.09.2026 | 27,80 | 28,20 | 27,50 | 27,70 | 0,00% | - |
| 09.09.2026 | 28,40 | 28,80 | 27,70 | 27,70 | -2,12% | - |
| 08.09.2026 | 28,90 | 29,20 | 28,30 | 28,30 | -2,41% | - |
| 07.09.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -0,34% | - |
| 04.09.2026 | 29,20 | 29,30 | 28,80 | 29,10 | 0,00% | - |
| 03.09.2026 | 28,80 | 29,30 | 28,50 | 29,10 | 1,04% | - |
| 02.09.2026 | 28,60 | 29,10 | 28,50 | 28,80 | -0,35% | - |
| 01.09.2026 | 29,00 | 29,30 | 28,90 | 28,90 | -1,70% | - |
| 31.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 28.08.2026 | 29,40 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 27.08.2026 | 29,80 | 29,80 | 29,10 | 29,50 | -1,34% | - |
| 26.08.2026 | 29,80 | 30,30 | 29,60 | 29,90 | 1,36% | - |
| 25.08.2026 | 29,60 | 29,80 | 29,50 | 29,50 | -1,01% | - |
| 24.08.2026 | 29,40 | 29,90 | 29,40 | 29,80 | 0,00% | - |
| 21.08.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 20.08.2026 | 29,50 | 29,70 | 29,10 | 29,60 | 0,34% | - |
| 19.08.2026 | 29,60 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 18.08.2026 | 30,00 | 30,50 | 29,70 | 29,70 | -1,33% | - |
| 17.08.2026 | 31,40 | 32,00 | 30,10 | 30,10 | -3,53% | - |
| 14.08.2026 | 30,20 | 31,40 | 30,10 | 31,20 | 3,65% | - |
| 13.08.2026 | 29,20 | 31,10 | 29,10 | 30,10 | 1,35% | - |
| 12.08.2026 | 29,20 | 29,90 | 29,00 | 29,70 | 1,37% | - |
| 11.08.2026 | 29,60 | 30,20 | 29,30 | 29,30 | -3,30% | - |
| 10.08.2026 | 31,00 | 31,20 | 30,00 | 30,30 | -1,30% | - |
| 07.08.2026 | 32,00 | 32,30 | 30,70 | 30,70 | -3,76% | - |
| 06.08.2026 | 35,90 | 36,00 | 31,20 | 31,90 | -10,64% | - |
| 05.08.2026 | 35,20 | 35,80 | 34,70 | 35,70 | 2,29% | - |
| 04.08.2026 | 35,40 | 35,70 | 34,80 | 34,90 | -0,85% | - |
| 03.08.2026 | 35,10 | 36,10 | 34,80 | 35,20 | 0,57% | - |
| 31.07.2026 | 35,00 | 36,00 | 34,60 | 35,00 | 0,57% | - |
| 30.07.2026 | 35,60 | 35,70 | 34,50 | 34,80 | -1,97% | - |
| 29.07.2026 | 35,80 | 36,30 | 35,30 | 35,50 | -1,11% | - |
| 28.07.2026 | 35,20 | 36,30 | 35,00 | 35,90 | 1,70% | - |
| 27.07.2026 | 34,40 | 35,30 | 34,00 | 35,30 | 3,52% | - |
| 24.07.2026 | 33,20 | 34,60 | 32,80 | 34,10 | 3,02% | - |
| 23.07.2026 | 32,00 | 33,70 | 31,30 | 33,10 | 2,48% | - |
| 22.07.2026 | 32,10 | 32,60 | 32,00 | 32,30 | 0,00% | - |
| 21.07.2026 | 32,60 | 32,60 | 32,00 | 32,30 | -0,62% | - |
| 20.07.2026 | 32,90 | 33,30 | 32,30 | 32,50 | -1,22% | - |
| 17.07.2026 | 33,80 | 34,60 | 32,80 | 32,90 | -3,52% | - |
| 16.07.2026 | 33,20 | 34,30 | 33,00 | 34,10 | 2,40% | - |
| 15.07.2026 | 33,50 | 34,00 | 33,30 | 33,30 | -0,89% | - |
| 14.07.2026 | 34,60 | 34,80 | 33,50 | 33,60 | -2,33% | - |
| 13.07.2026 | 33,10 | 34,50 | 32,90 | 34,40 | 3,93% | - |
| 10.07.2026 | 33,30 | 33,60 | 33,10 | 33,10 | -0,60% | - |
| 09.07.2026 | 33,70 | 33,80 | 33,00 | 33,30 | -1,19% | - |
| 08.07.2026 | 34,10 | 34,30 | 33,70 | 33,70 | 0,00% | - |
| 07.07.2026 | 33,50 | 34,20 | 33,40 | 33,70 | 0,60% | - |
| 06.07.2026 | 34,20 | 34,30 | 33,30 | 33,50 | -1,76% | - |
| 03.07.2026 | 34,20 | 34,20 | 34,00 | 34,10 | 0,59% | - |
| 02.07.2026 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 01.07.2026 | 33,50 | 34,50 | 33,50 | 33,90 | 0,00% | - |
| 30.06.2026 | 33,90 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 29.06.2026 | 34,50 | 34,50 | 33,60 | 33,90 | -1,17% | - |
| 26.06.2026 | 32,80 | 34,50 | 32,60 | 34,30 | 1,48% | - |
| 25.06.2026 | 34,00 | 34,20 | 33,40 | 33,80 | -3,15% | - |
| 24.06.2026 | 34,60 | 35,30 | 34,60 | 34,90 | 3,87% | - |
| 23.06.2026 | 33,40 | 33,80 | 33,20 | 33,60 | 0,30% | - |
| 22.06.2026 | 33,30 | 33,80 | 33,00 | 33,50 | 1,52% | - |
| 19.06.2026 | 33,30 | 33,30 | 33,00 | 33,00 | -0,60% | - |
| 18.06.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,91% | - |
| 17.06.2026 | 33,30 | 33,80 | 32,50 | 32,90 | -1,20% | - |
| 16.06.2026 | 33,40 | 34,00 | 33,00 | 33,30 | -3,20% | - |
| 15.06.2026 | 35,10 | 35,20 | 34,30 | 34,40 | -1,43% | - |
| 12.06.2026 | 34,30 | 35,30 | 34,20 | 34,90 | 2,05% | - |
| 11.06.2026 | 34,70 | 34,90 | 33,40 | 34,20 | -0,87% | - |
| 10.06.2026 | 33,30 | 34,50 | 33,00 | 34,50 | 4,55% | - |
| 09.06.2026 | 32,80 | 33,40 | 31,90 | 33,00 | 0,92% | - |
| 08.06.2026 | 32,40 | 32,80 | 32,40 | 32,70 | 0,62% | - |
| 05.06.2026 | 32,40 | 33,30 | 31,90 | 32,50 | 0,62% | - |
| 04.06.2026 | 32,20 | 32,80 | 31,90 | 32,30 | 0,62% | - |
| 03.06.2026 | 33,70 | 34,20 | 32,10 | 32,10 | -6,14% | - |