40,431$
0,53%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 31,52 | 32,36 | 31,50 | 32,35 | 2,83% | 83.032,00 |
| 16.10.2024 | 31,33 | 31,61 | 31,15 | 31,46 | 1,45% | 74.521,00 |
| 15.10.2024 | 30,90 | 31,26 | 30,80 | 31,01 | 0,49% | 52.358,00 |
| 14.10.2024 | 30,81 | 30,99 | 30,60 | 30,86 | 0,06% | 28.959,00 |
| 11.10.2024 | 30,66 | 31,11 | 30,45 | 30,84 | 0,55% | 38.676,00 |
| 10.10.2024 | 30,15 | 30,86 | 30,15 | 30,67 | 1,05% | 66.682,00 |
| 09.10.2024 | 30,81 | 31,03 | 30,35 | 30,35 | -1,08% | 71.185,00 |
| 08.10.2024 | 31,40 | 31,40 | 30,63 | 30,68 | -1,67% | 133.338,00 |
| 07.10.2024 | 31,73 | 31,84 | 31,11 | 31,20 | -2,26% | 70.620,00 |
| 04.10.2024 | 32,12 | 32,13 | 31,60 | 31,92 | 0,66% | 48.814,00 |
| 03.10.2024 | 32,17 | 32,24 | 31,65 | 31,71 | -2,22% | 54.779,00 |
| 02.10.2024 | 32,66 | 32,72 | 32,39 | 32,43 | -0,98% | 50.201,00 |
| 01.10.2024 | 32,61 | 32,88 | 32,36 | 32,75 | -0,24% | 71.239,00 |
| 30.09.2024 | 32,71 | 32,92 | 32,42 | 32,83 | 0,03% | 76.224,00 |
| 27.09.2024 | 33,01 | 33,23 | 32,65 | 32,82 | -0,27% | 54.985,00 |
| 26.09.2024 | 33,19 | 33,36 | 32,84 | 32,91 | 0,40% | 68.193,00 |
| 25.09.2024 | 33,09 | 33,09 | 32,69 | 32,78 | -0,91% | 69.037,00 |
| 24.09.2024 | 32,89 | 33,18 | 32,74 | 33,08 | 0,39% | 66.183,00 |
| 23.09.2024 | 33,01 | 33,18 | 32,55 | 32,95 | 0,06% | 78.635,00 |
| 20.09.2024 | 33,22 | 33,35 | 32,85 | 32,93 | -1,35% | 269.124,00 |
| 19.09.2024 | 33,52 | 33,59 | 32,89 | 33,38 | 1,61% | 101.510,00 |
| 18.09.2024 | 33,17 | 33,64 | 32,69 | 32,85 | -0,93% | 85.747,00 |
| 17.09.2024 | 33,23 | 33,61 | 32,82 | 33,16 | 0,79% | 130.900,00 |
| 16.09.2024 | 33,14 | 33,39 | 32,89 | 32,90 | -0,36% | 113.425,00 |
| 13.09.2024 | 32,70 | 33,09 | 32,55 | 33,02 | 1,98% | 114.313,00 |
| 12.09.2024 | 32,29 | 32,47 | 32,07 | 32,38 | 0,87% | 70.281,00 |
| 11.09.2024 | 32,07 | 32,19 | 31,68 | 32,10 | -0,71% | 69.730,00 |
| 10.09.2024 | 32,35 | 32,43 | 31,99 | 32,33 | 0,40% | 80.203,00 |
| 09.09.2024 | 32,19 | 32,68 | 32,12 | 32,20 | -0,40% | 78.044,00 |
| 06.09.2024 | 33,03 | 33,03 | 32,15 | 32,33 | -2,09% | 104.267,00 |
| 05.09.2024 | 33,01 | 33,38 | 32,86 | 33,02 | 0,03% | 88.849,00 |
| 04.09.2024 | 32,87 | 33,09 | 32,67 | 33,01 | 0,61% | 92.675,00 |
| 03.09.2024 | 32,87 | 33,18 | 32,56 | 32,81 | -1,03% | 91.631,00 |
| 30.08.2024 | 33,00 | 33,29 | 32,77 | 33,15 | 0,79% | 173.153,00 |
| 29.08.2024 | 33,09 | 33,10 | 32,60 | 32,89 | 0,03% | 89.580,00 |
| 28.08.2024 | 32,53 | 33,07 | 32,53 | 32,88 | 0,67% | 96.508,00 |
| 27.08.2024 | 32,39 | 32,86 | 32,34 | 32,66 | 0,43% | 69.704,00 |
| 26.08.2024 | 32,65 | 32,88 | 32,23 | 32,52 | 0,68% | 129.422,00 |
| 23.08.2024 | 31,53 | 32,36 | 31,47 | 32,30 | 3,03% | 87.942,00 |
| 22.08.2024 | 31,46 | 31,64 | 31,27 | 31,35 | -0,29% | 76.167,00 |
| 21.08.2024 | 31,52 | 31,53 | 31,13 | 31,44 | 0,35% | 52.010,00 |
| 20.08.2024 | 31,24 | 31,34 | 31,04 | 31,33 | 0,10% | 73.627,00 |
| 19.08.2024 | 31,26 | 31,48 | 31,02 | 31,30 | -0,41% | 80.542,00 |
| 16.08.2024 | 31,25 | 31,75 | 31,25 | 31,43 | 0,93% | 132.254,00 |
| 15.08.2024 | 30,80 | 31,26 | 30,50 | 31,14 | 3,11% | 104.979,00 |
| 14.08.2024 | 30,26 | 30,32 | 29,88 | 30,20 | -0,46% | 95.714,00 |
| 13.08.2024 | 30,17 | 30,50 | 29,56 | 30,34 | 1,17% | 154.359,00 |
| 12.08.2024 | 30,10 | 30,19 | 29,75 | 29,99 | -0,07% | 93.437,00 |
| 09.08.2024 | 29,88 | 30,05 | 29,53 | 30,01 | 0,03% | 203.142,00 |
| 08.08.2024 | 29,80 | 30,07 | 29,21 | 30,00 | 3,84% | 79.025,00 |
| 07.08.2024 | 29,77 | 29,79 | 28,79 | 28,89 | -1,73% | 81.318,00 |
| 06.08.2024 | 29,14 | 29,75 | 29,00 | 29,40 | 0,89% | 110.799,00 |
| 05.08.2024 | 30,01 | 30,01 | 28,85 | 29,14 | -6,30% | 153.785,00 |
| 02.08.2024 | 32,39 | 32,39 | 30,77 | 31,10 | -3,98% | 160.095,00 |
| 01.08.2024 | 34,05 | 35,00 | 31,91 | 32,39 | 1,03% | 271.052,00 |