46,646$
-0,24%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,58 | 47,05 | 46,31 | 46,64 | -0,26% | - |
| 16.07.2025 | 46,14 | 46,82 | 45,87 | 46,76 | 2,07% | 59.597,00 |
| 15.07.2025 | 47,00 | 47,00 | 45,81 | 45,81 | -2,39% | 101.213,00 |
| 14.07.2025 | 46,00 | 46,93 | 46,00 | 46,93 | 1,14% | 61.666,00 |
| 11.07.2025 | 46,73 | 46,93 | 46,04 | 46,40 | -0,94% | 57.791,00 |
| 10.07.2025 | 46,85 | 47,21 | 46,64 | 46,84 | -0,02% | 84.292,00 |
| 09.07.2025 | 46,57 | 46,89 | 46,24 | 46,85 | 0,90% | 60.784,00 |
| 08.07.2025 | 46,24 | 46,95 | 45,75 | 46,43 | 0,37% | 66.966,00 |
| 07.07.2025 | 46,80 | 47,48 | 46,18 | 46,26 | -1,39% | 72.743,00 |
| 03.07.2025 | 46,66 | 47,09 | 46,47 | 46,91 | 0,99% | 65.375,00 |
| 02.07.2025 | 46,20 | 46,51 | 45,75 | 46,45 | 0,74% | 57.726,00 |
| 01.07.2025 | 45,75 | 46,46 | 45,54 | 46,11 | 0,81% | 59.826,00 |
| 30.06.2025 | 46,13 | 46,43 | 45,53 | 45,74 | -0,69% | 108.386,00 |
| 27.06.2025 | 45,40 | 46,47 | 45,40 | 46,06 | 1,19% | 285.423,00 |
| 26.06.2025 | 44,09 | 45,58 | 44,09 | 45,52 | 2,89% | 92.577,00 |
| 25.06.2025 | 44,01 | 44,64 | 43,52 | 44,24 | 0,07% | 82.185,00 |
| 24.06.2025 | 44,66 | 44,66 | 43,95 | 44,21 | 0,16% | 44.576,00 |
| 23.06.2025 | 43,39 | 44,26 | 43,39 | 44,14 | 0,85% | 70.354,00 |
| 20.06.2025 | 44,73 | 44,73 | 43,40 | 43,77 | -1,46% | 113.342,00 |
| 18.06.2025 | 43,66 | 44,57 | 43,15 | 44,42 | 1,37% | 103.848,00 |
| 17.06.2025 | 43,92 | 44,09 | 43,40 | 43,82 | -0,52% | 74.557,00 |
| 16.06.2025 | 44,30 | 44,49 | 43,81 | 44,05 | 0,27% | 66.613,00 |
| 13.06.2025 | 44,50 | 44,50 | 43,83 | 43,93 | -2,27% | 66.642,00 |
| 12.06.2025 | 44,56 | 44,99 | 44,30 | 44,95 | 0,78% | 51.808,00 |
| 11.06.2025 | 45,46 | 45,98 | 44,30 | 44,60 | -1,83% | 169.543,00 |
| 10.06.2025 | 45,29 | 46,15 | 45,11 | 45,43 | 0,62% | 128.082,00 |
| 09.06.2025 | 45,07 | 45,42 | 44,32 | 45,15 | 0,27% | 96.221,00 |
| 06.06.2025 | 44,71 | 45,25 | 44,71 | 45,03 | 1,03% | 108.893,00 |
| 05.06.2025 | 44,91 | 44,92 | 44,39 | 44,57 | -0,22% | 67.583,00 |
| 04.06.2025 | 44,11 | 44,88 | 43,97 | 44,67 | 1,29% | 96.773,00 |
| 03.06.2025 | 43,74 | 44,45 | 43,50 | 44,10 | 1,10% | 117.759,00 |
| 02.06.2025 | 43,53 | 43,73 | 43,02 | 43,62 | 0,28% | 60.596,00 |
| 30.05.2025 | 43,25 | 43,63 | 43,12 | 43,50 | 0,18% | 62.828,00 |
| 29.05.2025 | 43,24 | 43,62 | 43,02 | 43,42 | 0,21% | 70.624,00 |
| 28.05.2025 | 43,33 | 43,71 | 43,23 | 43,33 | -0,51% | 53.443,00 |
| 27.05.2025 | 42,48 | 43,59 | 42,27 | 43,55 | 3,22% | 84.137,00 |
| 23.05.2025 | 41,94 | 42,24 | 41,60 | 42,19 | 0,05% | 60.671,00 |
| 22.05.2025 | 42,89 | 42,98 | 42,07 | 42,17 | -1,91% | 51.693,00 |
| 21.05.2025 | 42,88 | 43,60 | 42,58 | 42,99 | -1,10% | 74.034,00 |
| 20.05.2025 | 43,39 | 43,64 | 43,26 | 43,47 | -0,53% | 138.029,00 |
| 19.05.2025 | 43,36 | 43,89 | 43,32 | 43,70 | -0,34% | 79.858,00 |
| 16.05.2025 | 43,34 | 44,35 | 43,24 | 43,85 | 1,04% | 158.379,00 |
| 15.05.2025 | 41,28 | 43,50 | 41,28 | 43,40 | 4,38% | 164.055,00 |
| 14.05.2025 | 41,39 | 42,09 | 41,13 | 41,58 | -1,77% | 113.892,00 |
| 13.05.2025 | 42,06 | 42,50 | 41,84 | 42,33 | 1,80% | 113.189,00 |
| 12.05.2025 | 42,29 | 42,36 | 40,96 | 41,58 | 0,22% | 103.473,00 |
| 09.05.2025 | 40,81 | 41,84 | 40,80 | 41,49 | 1,27% | 152.783,00 |
| 08.05.2025 | 40,94 | 41,84 | 40,85 | 40,97 | 0,15% | 122.003,00 |
| 07.05.2025 | 40,86 | 41,18 | 40,09 | 40,91 | 1,21% | 123.838,00 |
| 06.05.2025 | 39,38 | 40,54 | 39,38 | 40,42 | 1,53% | 306.330,00 |
| 05.05.2025 | 39,99 | 40,22 | 39,63 | 39,81 | -1,34% | 88.342,00 |
| 02.05.2025 | 39,75 | 40,39 | 38,87 | 40,35 | 1,53% | 111.471,00 |
| 01.05.2025 | 39,08 | 40,15 | 38,10 | 39,74 | -0,55% | 165.240,00 |
| 30.04.2025 | 40,17 | 40,28 | 39,47 | 39,96 | -1,04% | 100.667,00 |
| 29.04.2025 | 40,00 | 40,45 | 39,76 | 40,38 | 1,00% | 66.241,00 |
| 28.04.2025 | 39,69 | 40,07 | 39,21 | 39,98 | 1,01% | 140.761,00 |
| 25.04.2025 | 39,08 | 39,63 | 38,66 | 39,58 | 1,31% | 52.640,00 |
| 24.04.2025 | 39,63 | 39,79 | 38,96 | 39,07 | -1,76% | 76.202,00 |
| 23.04.2025 | 39,99 | 40,43 | 39,46 | 39,77 | 0,45% | 115.112,00 |
| 22.04.2025 | 39,10 | 39,61 | 38,58 | 39,59 | 2,88% | 57.029,00 |
| 21.04.2025 | 39,48 | 39,56 | 38,13 | 38,48 | -2,53% | 79.625,00 |
| 17.04.2025 | 38,77 | 39,73 | 38,77 | 39,48 | 1,75% | 122.205,00 |
| 16.04.2025 | 39,04 | 39,04 | 38,50 | 38,80 | -0,08% | 114.686,00 |
| 15.04.2025 | 38,73 | 39,05 | 38,16 | 38,83 | 0,99% | 109.909,00 |
| 14.04.2025 | 37,90 | 38,66 | 37,86 | 38,45 | 1,77% | 88.409,00 |
| 11.04.2025 | 36,97 | 37,93 | 36,53 | 37,78 | 2,30% | 240.394,00 |
| 10.04.2025 | 37,91 | 37,95 | 36,08 | 36,93 | -0,32% | 264.164,00 |
| 09.04.2025 | 36,14 | 38,08 | 35,60 | 37,05 | 2,18% | 265.993,00 |
| 08.04.2025 | 37,41 | 38,61 | 35,80 | 36,26 | -1,92% | 124.439,00 |
| 07.04.2025 | 35,91 | 37,76 | 35,51 | 36,97 | -1,44% | 206.604,00 |
| 04.04.2025 | 37,83 | 38,27 | 36,77 | 37,51 | -2,85% | 125.188,00 |
| 03.04.2025 | 38,62 | 39,03 | 37,95 | 38,61 | -2,52% | 133.724,00 |
| 02.04.2025 | 38,60 | 39,62 | 38,34 | 39,61 | 2,40% | 88.201,00 |
| 01.04.2025 | 38,82 | 39,01 | 38,37 | 38,68 | -0,18% | 72.112,00 |
| 31.03.2025 | 38,48 | 39,15 | 38,32 | 38,75 | -0,15% | 120.500,00 |
| 28.03.2025 | 38,88 | 38,94 | 38,39 | 38,81 | -0,08% | 82.281,00 |
| 27.03.2025 | 38,72 | 38,95 | 38,44 | 38,84 | 0,65% | 61.919,00 |
| 26.03.2025 | 38,46 | 38,77 | 38,05 | 38,59 | 1,21% | 79.899,00 |
| 25.03.2025 | 38,76 | 38,81 | 37,95 | 38,13 | -0,86% | 48.353,00 |
| 24.03.2025 | 38,71 | 38,77 | 38,16 | 38,46 | 0,42% | 88.196,00 |
| 21.03.2025 | 38,10 | 38,37 | 37,87 | 38,30 | -0,05% | 177.326,00 |
| 20.03.2025 | 38,36 | 38,62 | 38,11 | 38,32 | -0,62% | 102.891,00 |
| 19.03.2025 | 38,45 | 38,83 | 38,00 | 38,56 | 0,36% | 128.372,00 |
| 18.03.2025 | 37,86 | 38,84 | 37,86 | 38,42 | 1,32% | 144.357,00 |
| 17.03.2025 | 37,59 | 38,06 | 37,39 | 37,92 | 0,74% | 84.036,00 |
| 14.03.2025 | 37,37 | 38,05 | 37,16 | 37,64 | 1,32% | 98.785,00 |
| 13.03.2025 | 37,77 | 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 |