37,328$
0,48%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 37,61 | 37,77 | 37,05 | 37,15 | -0,88% | 76.030,00 |
| 12.03.2025 | 38,08 | 38,08 | 37,18 | 37,48 | -1,42% | 98.503,00 |
| 11.03.2025 | 38,92 | 39,09 | 37,72 | 38,02 | -2,51% | 130.889,00 |
| 10.03.2025 | 38,41 | 39,41 | 38,34 | 39,00 | 1,06% | 192.123,00 |
| 07.03.2025 | 38,35 | 38,99 | 37,83 | 38,59 | 0,18% | 107.193,00 |
| 06.03.2025 | 38,17 | 38,67 | 37,92 | 38,52 | 0,10% | 109.501,00 |
| 05.03.2025 | 38,72 | 39,25 | 38,08 | 38,48 | -0,77% | 97.532,00 |
| 04.03.2025 | 39,13 | 39,30 | 38,14 | 38,78 | -2,39% | 193.763,00 |
| 03.03.2025 | 40,24 | 40,63 | 39,62 | 39,73 | -0,95% | 239.006,00 |
| 28.02.2025 | 39,92 | 40,29 | 39,37 | 40,11 | 1,08% | 134.926,00 |
| 27.02.2025 | 40,88 | 40,88 | 37,67 | 39,68 | -3,62% | 312.939,00 |
| 26.02.2025 | 40,90 | 41,22 | 40,67 | 41,17 | 0,64% | 73.340,00 |
| 25.02.2025 | 41,08 | 41,22 | 40,83 | 40,91 | 0,52% | 81.407,00 |
| 24.02.2025 | 41,08 | 41,25 | 40,70 | 40,70 | -0,12% | 86.366,00 |
| 21.02.2025 | 41,42 | 41,42 | 40,66 | 40,75 | -0,61% | 99.783,00 |
| 20.02.2025 | 41,19 | 41,25 | 40,51 | 41,00 | -1,30% | 79.884,00 |
| 19.02.2025 | 40,98 | 41,63 | 40,89 | 41,54 | 1,44% | 102.489,00 |
| 18.02.2025 | 41,20 | 41,35 | 40,83 | 40,95 | -0,95% | 74.276,00 |
| 17.02.2025 | 41,27 | 41,34 | 41,24 | 41,34 | 0,35% | - |
| 14.02.2025 | 42,44 | 42,51 | 40,83 | 41,20 | -2,37% | 164.078,00 |
| 13.02.2025 | 41,27 | 42,75 | 41,20 | 42,20 | 3,43% | 154.319,00 |
| 12.02.2025 | 40,56 | 41,11 | 40,42 | 40,80 | -0,68% | 119.083,00 |
| 11.02.2025 | 40,50 | 41,24 | 40,40 | 41,08 | 0,54% | 56.745,00 |
| 10.02.2025 | 41,30 | 41,35 | 40,67 | 40,86 | -0,32% | 91.556,00 |
| 07.02.2025 | 41,51 | 41,59 | 40,72 | 40,99 | -1,28% | 155.258,00 |
| 06.02.2025 | 41,20 | 41,60 | 40,77 | 41,52 | 1,71% | 99.967,00 |
| 05.02.2025 | 41,03 | 41,06 | 40,52 | 40,82 | -0,12% | 128.304,00 |
| 04.02.2025 | 40,89 | 40,93 | 40,40 | 40,87 | 1,04% | 147.248,00 |
| 03.02.2025 | 39,74 | 40,62 | 39,74 | 40,45 | -1,22% | 334.800,00 |
| 31.01.2025 | 41,63 | 41,75 | 40,77 | 40,95 | -1,44% | 144.473,00 |
| 30.01.2025 | 42,19 | 42,67 | 41,27 | 41,55 | -0,43% | 233.119,00 |
| 29.01.2025 | 40,55 | 41,73 | 40,00 | 41,73 | 3,04% | 1.035.695,00 |
| 28.01.2025 | 40,36 | 40,80 | 40,17 | 40,50 | 0,27% | 43.248,00 |
| 27.01.2025 | 39,96 | 40,53 | 39,67 | 40,39 | 1,92% | 73.910,00 |
| 24.01.2025 | 39,30 | 39,81 | 39,16 | 39,63 | 0,79% | 48.592,00 |
| 23.01.2025 | 39,67 | 39,68 | 39,19 | 39,32 | -0,88% | 55.098,00 |
| 22.01.2025 | 40,43 | 40,50 | 39,45 | 39,67 | -2,29% | 61.048,00 |
| 21.01.2025 | 40,50 | 41,11 | 40,05 | 40,60 | 1,20% | 102.607,00 |
| 17.01.2025 | 40,00 | 40,50 | 39,77 | 40,12 | 0,73% | 99.226,00 |
| 16.01.2025 | 40,34 | 40,34 | 39,67 | 39,83 | -0,62% | 69.562,00 |
| 15.01.2025 | 40,05 | 40,38 | 39,75 | 40,08 | 1,01% | 150.918,00 |
| 14.01.2025 | 39,67 | 40,07 | 39,25 | 39,68 | 1,28% | 94.930,00 |
| 13.01.2025 | 38,17 | 39,22 | 38,17 | 39,18 | 1,42% | 61.550,00 |
| 10.01.2025 | 39,33 | 39,33 | 38,28 | 38,63 | -1,83% | 108.409,00 |
| 08.01.2025 | 38,82 | 39,53 | 38,44 | 39,35 | 1,10% | 89.290,00 |
| 07.01.2025 | 39,25 | 39,55 | 38,32 | 38,92 | -0,97% | 167.087,00 |
| 06.01.2025 | 39,16 | 39,39 | 38,93 | 39,30 | 0,36% | 63.423,00 |
| 03.01.2025 | 39,13 | 39,19 | 38,60 | 39,16 | 0,36% | 53.686,00 |
| 02.01.2025 | 39,57 | 40,10 | 38,39 | 39,02 | -2,08% | 80.324,00 |
| 31.12.2024 | 39,90 | 40,32 | 39,71 | 39,85 | 0,50% | 65.858,00 |
| 30.12.2024 | 39,70 | 39,98 | 39,18 | 39,65 | -0,60% | 46.400,00 |
| 27.12.2024 | 40,20 | 41,00 | 39,57 | 39,89 | -1,38% | 64.737,00 |
| 26.12.2024 | 40,25 | 40,64 | 39,92 | 40,45 | 0,32% | 58.048,00 |
| 24.12.2024 | 40,18 | 40,34 | 39,74 | 40,32 | 0,57% | 26.097,00 |
| 23.12.2024 | 40,13 | 40,35 | 39,26 | 40,09 | -0,96% | 77.649,00 |
| 20.12.2024 | 39,74 | 41,01 | 39,50 | 40,48 | 0,65% | 259.276,00 |
| 19.12.2024 | 40,23 | 40,37 | 39,33 | 40,22 | 0,40% | 136.334,00 |
| 18.12.2024 | 40,96 | 41,29 | 39,67 | 40,06 | -2,48% | 131.369,00 |
| 17.12.2024 | 40,73 | 41,43 | 40,60 | 41,08 | 0,66% | 90.999,00 |
| 16.12.2024 | 40,67 | 42,13 | 40,62 | 40,81 | 0,77% | 161.207,00 |
| 13.12.2024 | 39,68 | 40,57 | 39,42 | 40,50 | 1,86% | 102.270,00 |
| 12.12.2024 | 39,93 | 40,26 | 39,69 | 39,76 | -0,50% | 38.099,00 |
| 11.12.2024 | 39,89 | 40,34 | 39,62 | 39,96 | 0,55% | 81.738,00 |
| 10.12.2024 | 39,64 | 40,24 | 39,18 | 39,74 | -0,35% | 63.366,00 |
| 09.12.2024 | 39,62 | 40,27 | 38,87 | 39,88 | 0,33% | 175.422,00 |
| 06.12.2024 | 40,18 | 40,18 | 39,28 | 39,75 | -0,15% | 53.289,00 |
| 05.12.2024 | 40,66 | 40,66 | 39,75 | 39,81 | -1,82% | 72.382,00 |
| 04.12.2024 | 40,40 | 40,71 | 40,08 | 40,55 | 0,32% | 47.123,00 |
| 03.12.2024 | 40,34 | 40,81 | 39,93 | 40,42 | -0,12% | 73.069,00 |
| 02.12.2024 | 40,70 | 40,91 | 39,89 | 40,47 | -0,20% | 59.744,00 |
| 29.11.2024 | 40,89 | 40,89 | 40,10 | 40,55 | 0,40% | 51.401,00 |
| 27.11.2024 | 40,00 | 40,59 | 39,99 | 40,39 | 0,97% | 97.926,00 |
| 26.11.2024 | 40,62 | 40,62 | 39,77 | 40,00 | -1,60% | 58.903,00 |
| 25.11.2024 | 39,67 | 40,83 | 39,32 | 40,65 | 3,67% | 156.705,00 |
| 22.11.2024 | 39,24 | 39,61 | 38,95 | 39,21 | 0,64% | 52.877,00 |
| 21.11.2024 | 38,01 | 39,34 | 38,01 | 38,96 | 1,86% | 67.330,00 |
| 20.11.2024 | 38,65 | 38,82 | 38,03 | 38,25 | -1,42% | 56.917,00 |
| 19.11.2024 | 38,54 | 39,15 | 38,48 | 38,80 | -0,13% | 70.070,00 |
| 18.11.2024 | 37,94 | 38,93 | 37,80 | 38,85 | 1,97% | 100.251,00 |
| 15.11.2024 | 38,48 | 38,52 | 37,23 | 38,10 | -0,13% | 93.482,00 |
| 14.11.2024 | 38,69 | 38,79 | 38,01 | 38,15 | -1,09% | 60.149,00 |
| 13.11.2024 | 39,58 | 39,63 | 38,50 | 38,57 | -2,35% | 53.384,00 |
| 12.11.2024 | 40,21 | 40,29 | 39,18 | 39,50 | -1,10% | 65.543,00 |
| 11.11.2024 | 39,62 | 40,47 | 39,58 | 39,94 | 1,40% | 102.633,00 |
| 08.11.2024 | 39,39 | 39,68 | 39,11 | 39,39 | 0,13% | 78.877,00 |
| 07.11.2024 | 39,76 | 39,77 | 39,10 | 39,34 | -1,21% | 69.422,00 |
| 06.11.2024 | 39,25 | 39,97 | 38,76 | 39,82 | 4,87% | 189.962,00 |
| 05.11.2024 | 37,28 | 38,09 | 37,28 | 37,97 | 1,15% | 104.973,00 |
| 04.11.2024 | 36,88 | 38,19 | 36,86 | 37,54 | 1,76% | 114.068,00 |
| 01.11.2024 | 37,48 | 37,70 | 36,17 | 36,89 | -1,34% | 154.283,00 |
| 31.10.2024 | 34,00 | 38,33 | 34,00 | 37,39 | 14,48% | 365.751,00 |
| 30.10.2024 | 32,58 | 33,00 | 32,31 | 32,66 | 0,21% | 60.629,00 |
| 29.10.2024 | 32,33 | 32,78 | 32,33 | 32,59 | -0,15% | 35.515,00 |
| 28.10.2024 | 32,14 | 32,90 | 32,14 | 32,64 | 1,71% | 52.565,00 |
| 25.10.2024 | 32,26 | 32,47 | 31,93 | 32,09 | -0,06% | 49.229,00 |
| 24.10.2024 | 32,33 | 32,40 | 31,71 | 32,11 | -0,56% | 89.163,00 |
| 23.10.2024 | 31,91 | 32,34 | 31,75 | 32,29 | 0,91% | 67.349,00 |
| 22.10.2024 | 31,87 | 32,05 | 31,74 | 32,00 | -0,28% | 128.800,00 |
| 21.10.2024 | 32,26 | 32,40 | 31,86 | 32,09 | -0,80% | 52.714,00 |
| 18.10.2024 | 32,40 | 32,74 | 32,06 | 32,35 | 0,00% | 75.361,00 |