33,300€
-1,48%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 34,70 | 35,50 | 33,70 | 34,20 | -1,72% | 1.140,00 |
| 01.06.2026 | 35,40 | 36,00 | 34,70 | 34,80 | -1,69% | 900,00 |
| 29.05.2026 | 36,50 | 36,60 | 35,40 | 35,40 | -4,58% | - |
| 28.05.2026 | 37,30 | 38,00 | 36,50 | 37,10 | -0,54% | - |
| 27.05.2026 | 38,10 | 38,90 | 37,10 | 37,30 | -2,10% | - |
| 26.05.2026 | 37,80 | 38,40 | 37,30 | 38,10 | 0,53% | - |
| 25.05.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 0,80% | - |
| 22.05.2026 | 37,90 | 38,10 | 37,30 | 37,60 | -0,27% | - |
| 21.05.2026 | 38,30 | 38,50 | 37,40 | 37,70 | -1,57% | - |
| 20.05.2026 | 38,00 | 38,70 | 37,30 | 38,30 | 1,06% | - |
| 19.05.2026 | 37,60 | 38,20 | 37,50 | 37,90 | 1,07% | - |
| 18.05.2026 | 36,90 | 38,00 | 36,90 | 37,50 | 1,08% | - |
| 15.05.2026 | 37,50 | 38,50 | 36,80 | 37,10 | -1,33% | - |
| 14.05.2026 | 36,90 | 37,70 | 36,70 | 37,60 | 1,90% | - |
| 13.05.2026 | 36,90 | 37,80 | 36,70 | 36,90 | -0,54% | - |
| 12.05.2026 | 38,10 | 38,10 | 37,10 | 37,10 | -2,62% | - |
| 11.05.2026 | 38,50 | 39,20 | 38,00 | 38,10 | -1,30% | - |
| 08.05.2026 | 38,10 | 39,00 | 37,40 | 38,60 | 1,58% | - |
| 07.05.2026 | 39,70 | 39,70 | 35,60 | 38,00 | -3,80% | - |
| 06.05.2026 | 40,50 | 41,50 | 39,00 | 39,50 | -2,71% | - |
| 05.05.2026 | 40,50 | 40,80 | 40,00 | 40,60 | 0,25% | - |
| 04.05.2026 | 41,90 | 42,00 | 40,40 | 40,50 | -3,34% | - |
| 30.04.2026 | 41,90 | 43,40 | 41,60 | 41,90 | -0,48% | - |
| 29.04.2026 | 43,00 | 43,00 | 41,80 | 42,10 | -1,86% | - |
| 28.04.2026 | 44,10 | 44,70 | 42,90 | 42,90 | -2,72% | 2.350,00 |
| 27.04.2026 | 43,60 | 44,40 | 43,40 | 44,10 | 0,68% | - |
| 24.04.2026 | 43,20 | 44,50 | 42,60 | 43,80 | 2,58% | - |
| 23.04.2026 | 40,90 | 42,70 | 40,80 | 42,70 | 3,89% | - |
| 22.04.2026 | 41,30 | 41,70 | 41,00 | 41,10 | -0,96% | - |
| 21.04.2026 | 41,40 | 41,70 | 41,40 | 41,50 | 0,00% | - |
| 20.04.2026 | 41,10 | 41,70 | 41,10 | 41,50 | 1,22% | - |
| 17.04.2026 | 40,70 | 41,40 | 40,70 | 41,00 | 0,99% | - |
| 16.04.2026 | 39,70 | 40,60 | 39,60 | 40,60 | 2,27% | - |
| 15.04.2026 | 40,30 | 40,60 | 39,40 | 39,70 | -1,73% | - |
| 14.04.2026 | 40,90 | 41,10 | 40,10 | 40,40 | -1,70% | 2.806,00 |
| 13.04.2026 | 40,90 | 41,50 | 40,70 | 41,10 | 0,74% | - |
| 10.04.2026 | 41,50 | 41,60 | 40,30 | 40,80 | -1,92% | - |
| 09.04.2026 | 40,70 | 41,90 | 40,20 | 41,60 | 2,21% | 4.370,00 |
| 08.04.2026 | 40,60 | 40,80 | 40,00 | 40,70 | 1,50% | - |
| 07.04.2026 | 39,70 | 40,20 | 39,20 | 40,10 | 0,50% | - |
| 02.04.2026 | 38,90 | 40,20 | 38,60 | 39,90 | 1,53% | - |
| 01.04.2026 | 39,50 | 39,70 | 38,90 | 39,30 | -0,51% | - |
| 31.03.2026 | 39,50 | 39,70 | 38,70 | 39,50 | 1,02% | - |
| 30.03.2026 | 38,90 | 39,40 | 38,80 | 39,10 | 1,03% | - |
| 27.03.2026 | 39,00 | 39,10 | 38,10 | 38,70 | -0,26% | - |
| 26.03.2026 | 38,00 | 39,10 | 37,80 | 38,80 | 1,84% | - |
| 25.03.2026 | 37,40 | 38,20 | 37,40 | 38,10 | 2,42% | - |
| 24.03.2026 | 37,40 | 37,40 | 36,80 | 37,20 | -0,27% | - |
| 23.03.2026 | 35,80 | 37,50 | 35,80 | 37,30 | 4,48% | - |
| 20.03.2026 | 36,20 | 36,50 | 35,70 | 35,70 | -1,65% | - |
| 19.03.2026 | 36,40 | 36,70 | 36,00 | 36,30 | 0,00% | - |
| 18.03.2026 | 37,00 | 37,20 | 36,10 | 36,30 | -1,63% | - |
| 17.03.2026 | 36,80 | 37,50 | 36,70 | 36,90 | 0,00% | - |
| 16.03.2026 | 36,80 | 37,50 | 36,50 | 36,90 | 0,54% | - |
| 13.03.2026 | 36,40 | 37,20 | 36,20 | 36,70 | 1,10% | - |
| 12.03.2026 | 36,60 | 37,10 | 36,30 | 36,30 | -1,63% | - |
| 11.03.2026 | 37,20 | 37,40 | 36,70 | 36,90 | -0,54% | - |
| 10.03.2026 | 37,20 | 37,60 | 36,60 | 37,10 | -0,27% | - |
| 09.03.2026 | 36,90 | 37,60 | 36,10 | 37,20 | -0,53% | - |
| 06.03.2026 | 37,90 | 38,00 | 36,90 | 37,40 | -1,58% | - |
| 05.03.2026 | 38,70 | 38,80 | 37,90 | 38,00 | -1,81% | - |
| 04.03.2026 | 39,10 | 39,30 | 38,30 | 38,70 | -1,53% | - |
| 03.03.2026 | 38,70 | 39,60 | 38,50 | 39,30 | 0,26% | - |
| 02.03.2026 | 38,80 | 39,30 | 38,00 | 39,20 | 0,26% | - |
| 27.02.2026 | 38,10 | 39,60 | 37,90 | 39,10 | 2,09% | - |
| 26.02.2026 | 37,20 | 39,20 | 37,20 | 38,30 | 2,41% | 400,00 |
| 25.02.2026 | 37,70 | 38,00 | 36,90 | 37,40 | -0,53% | - |
| 24.02.2026 | 37,50 | 37,60 | 37,50 | 37,60 | 0,27% | - |
| 23.02.2026 | 37,70 | 38,10 | 37,10 | 37,50 | -1,32% | - |
| 20.02.2026 | 37,70 | 38,20 | 37,40 | 38,00 | 1,06% | - |
| 19.02.2026 | 37,60 | 38,10 | 37,40 | 37,60 | 0,27% | - |
| 18.02.2026 | 37,10 | 38,20 | 37,10 | 37,50 | 1,08% | - |
| 17.02.2026 | 36,50 | 37,50 | 36,50 | 37,10 | 0,82% | - |
| 16.02.2026 | 36,90 | 37,10 | 36,80 | 36,80 | 1,10% | - |