38,600€
-2,03%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 36,50 | 37,20 | 36,20 | 36,40 | 0,55% | - |
| 12.02.2026 | 37,30 | 37,50 | 36,10 | 36,20 | -3,21% | - |
| 11.02.2026 | 37,10 | 37,40 | 37,10 | 37,40 | 0,54% | - |
| 10.02.2026 | 37,00 | 37,20 | 36,90 | 37,20 | 0,54% | - |
| 09.02.2026 | 37,50 | 37,90 | 36,80 | 37,00 | -1,60% | - |
| 06.02.2026 | 37,50 | 38,20 | 37,30 | 37,60 | 0,00% | - |
| 05.02.2026 | 36,60 | 37,70 | 36,30 | 37,60 | 2,73% | - |
| 04.02.2026 | 36,40 | 37,20 | 36,40 | 36,60 | 1,10% | - |
| 03.02.2026 | 36,90 | 37,10 | 36,20 | 36,20 | -1,90% | - |
| 02.02.2026 | 35,80 | 37,00 | 35,70 | 36,90 | 1,65% | - |
| 30.01.2026 | 35,40 | 36,30 | 35,30 | 36,30 | 2,25% | - |
| 29.01.2026 | 34,80 | 35,60 | 34,80 | 35,50 | 2,01% | - |
| 28.01.2026 | 35,10 | 35,40 | 34,80 | 34,80 | -1,69% | - |
| 27.01.2026 | 36,10 | 36,60 | 35,40 | 35,40 | -2,75% | - |
| 26.01.2026 | 36,20 | 37,30 | 35,80 | 36,40 | 1,11% | - |
| 23.01.2026 | 36,80 | 37,10 | 36,00 | 36,00 | -1,64% | - |
| 22.01.2026 | 36,70 | 37,30 | 36,50 | 36,60 | 0,27% | - |
| 21.01.2026 | 36,50 | 36,90 | 36,30 | 36,50 | -1,08% | - |
| 20.01.2026 | 37,20 | 37,40 | 36,80 | 36,90 | -0,81% | - |
| 19.01.2026 | 37,50 | 37,90 | 37,20 | 37,20 | -2,11% | - |
| 16.01.2026 | 38,00 | 38,20 | 37,50 | 38,00 | 0,26% | - |
| 15.01.2026 | 37,30 | 38,40 | 37,10 | 37,90 | 2,16% | - |
| 14.01.2026 | 37,10 | 37,30 | 36,80 | 37,10 | -0,80% | - |
| 13.01.2026 | 37,70 | 38,10 | 37,20 | 37,40 | -0,80% | - |
| 12.01.2026 | 37,70 | 37,90 | 37,00 | 37,70 | -0,79% | - |
| 09.01.2026 | 36,90 | 38,00 | 36,80 | 38,00 | 2,98% | - |
| 08.01.2026 | 36,10 | 37,00 | 36,00 | 36,90 | 1,93% | - |
| 07.01.2026 | 36,30 | 36,50 | 35,70 | 36,20 | -0,28% | - |
| 06.01.2026 | 35,70 | 36,50 | 35,60 | 36,30 | 0,83% | - |
| 05.01.2026 | 35,60 | 36,20 | 35,30 | 36,00 | 1,69% | - |
| 02.01.2026 | 36,00 | 36,40 | 34,90 | 35,40 | -2,21% | - |
| 30.12.2025 | 36,50 | 36,50 | 36,20 | 36,20 | -0,55% | - |
| 29.12.2025 | 35,70 | 36,40 | 35,10 | 36,40 | -0,82% | - |
| 23.12.2025 | 36,50 | 36,80 | 36,10 | 36,70 | -1,08% | - |
| 22.12.2025 | 37,00 | 37,40 | 36,60 | 37,10 | 0,82% | - |
| 19.12.2025 | 37,10 | 37,60 | 36,30 | 36,80 | -1,34% | - |
| 18.12.2025 | 36,80 | 38,00 | 36,60 | 37,30 | 1,36% | - |
| 17.12.2025 | 37,30 | 38,00 | 36,40 | 36,80 | -1,87% | - |
| 16.12.2025 | 37,40 | 38,00 | 37,10 | 37,50 | 1,35% | - |
| 15.12.2025 | 37,60 | 37,80 | 36,80 | 37,00 | -0,54% | - |
| 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% | - |