44,991$
0,67%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,00 | 45,05 | 43,81 | 44,69 | 1,34% | 73.870,00 |
| 13.10.2025 | 44,34 | 44,58 | 43,81 | 44,10 | 0,11% | 72.383,00 |
| 10.10.2025 | 45,10 | 45,10 | 43,90 | 44,05 | -2,20% | 77.191,00 |
| 09.10.2025 | 45,51 | 45,51 | 44,43 | 45,04 | -0,71% | 41.800,00 |
| 08.10.2025 | 45,33 | 45,89 | 45,33 | 45,36 | -1,11% | 56.740,00 |
| 07.10.2025 | 46,73 | 47,19 | 45,86 | 45,87 | -2,96% | 72.843,00 |
| 06.10.2025 | 47,92 | 47,92 | 47,03 | 47,27 | 0,77% | 64.534,00 |
| 02.10.2025 | 45,05 | 48,20 | 44,88 | 46,91 | 5,72% | 251.926,00 |
| 01.10.2025 | 44,14 | 44,59 | 43,72 | 44,37 | -0,38% | 90.914,00 |
| 30.09.2025 | 45,12 | 45,26 | 44,33 | 44,54 | -1,29% | 64.679,00 |
| 29.09.2025 | 44,45 | 45,66 | 44,45 | 45,12 | 0,02% | 74.295,00 |
| 26.09.2025 | 44,35 | 45,38 | 44,27 | 45,11 | 1,37% | 81.508,00 |
| 25.09.2025 | 44,41 | 44,87 | 44,19 | 44,50 | -0,60% | 54.917,00 |
| 24.09.2025 | 45,10 | 45,32 | 44,60 | 44,77 | -0,27% | 65.753,00 |
| 23.09.2025 | 45,35 | 45,59 | 44,37 | 44,89 | -0,95% | 150.980,00 |
| 22.09.2025 | 44,00 | 45,70 | 43,63 | 45,32 | 3,00% | 114.177,00 |
| 19.09.2025 | 44,62 | 44,69 | 43,75 | 44,00 | -1,10% | 331.165,00 |
| 18.09.2025 | 43,39 | 45,11 | 43,20 | 44,49 | 3,15% | 246.982,00 |
| 17.09.2025 | 43,09 | 44,32 | 43,06 | 43,13 | 0,42% | 87.718,00 |
| 16.09.2025 | 42,55 | 43,25 | 42,53 | 42,95 | 0,61% | 69.649,00 |
| 15.09.2025 | 42,74 | 43,11 | 42,53 | 42,69 | 0,00% | 76.775,00 |
| 12.09.2025 | 42,30 | 43,02 | 42,09 | 42,69 | -0,12% | 77.639,00 |
| 11.09.2025 | 41,50 | 42,74 | 41,50 | 42,74 | 2,86% | 130.384,00 |
| 10.09.2025 | 42,09 | 42,42 | 41,38 | 41,55 | -2,56% | 121.151,00 |
| 09.09.2025 | 43,17 | 43,25 | 42,53 | 42,64 | -1,75% | 87.253,00 |
| 08.09.2025 | 43,03 | 43,71 | 42,72 | 43,40 | 1,54% | 93.651,00 |
| 05.09.2025 | 43,12 | 43,89 | 42,47 | 42,74 | -1,29% | 88.003,00 |
| 04.09.2025 | 42,67 | 43,38 | 42,49 | 43,30 | 2,07% | 86.580,00 |
| 03.09.2025 | 42,83 | 42,84 | 42,19 | 42,42 | -0,38% | 75.229,00 |
| 02.09.2025 | 43,49 | 43,64 | 42,56 | 42,58 | -2,74% | 86.960,00 |
| 29.08.2025 | 44,15 | 44,73 | 43,58 | 43,78 | -0,23% | 185.234,00 |
| 28.08.2025 | 44,55 | 44,55 | 43,45 | 43,88 | -1,39% | 119.931,00 |
| 27.08.2025 | 44,88 | 44,95 | 44,32 | 44,50 | -0,74% | 93.522,00 |
| 26.08.2025 | 44,54 | 45,21 | 44,54 | 44,83 | 0,67% | 87.030,00 |
| 25.08.2025 | 45,79 | 45,79 | 44,52 | 44,53 | -2,33% | 105.898,00 |
| 22.08.2025 | 45,40 | 46,39 | 45,40 | 45,59 | 0,95% | 77.570,00 |
| 21.08.2025 | 45,25 | 45,61 | 44,85 | 45,16 | 0,07% | 66.615,00 |
| 20.08.2025 | 45,94 | 46,24 | 45,09 | 45,13 | -1,48% | 67.058,00 |
| 19.08.2025 | 45,58 | 46,30 | 45,57 | 45,81 | 0,84% | 65.077,00 |
| 18.08.2025 | 45,89 | 46,14 | 45,34 | 45,43 | -1,00% | 84.816,00 |
| 15.08.2025 | 46,66 | 46,68 | 45,76 | 45,89 | -1,31% | 134.989,00 |
| 14.08.2025 | 47,49 | 47,67 | 45,90 | 46,50 | -3,00% | 284.478,00 |
| 13.08.2025 | 48,01 | 48,55 | 47,72 | 47,94 | -0,72% | 215.904,00 |
| 12.08.2025 | 47,92 | 48,64 | 47,62 | 48,29 | 1,68% | 121.916,00 |
| 11.08.2025 | 48,39 | 48,96 | 47,04 | 47,49 | -1,39% | 164.479,00 |
| 08.08.2025 | 48,69 | 49,41 | 48,10 | 48,16 | 0,44% | 150.995,00 |
| 07.08.2025 | 46,21 | 48,41 | 44,90 | 47,95 | 3,77% | 246.858,00 |
| 06.08.2025 | 45,49 | 46,85 | 45,10 | 46,21 | 1,54% | 102.918,00 |
| 05.08.2025 | 46,11 | 46,15 | 45,42 | 45,51 | 0,07% | 73.467,00 |
| 04.08.2025 | 45,47 | 46,19 | 45,14 | 45,48 | 0,57% | 63.335,00 |
| 01.08.2025 | 44,73 | 45,54 | 44,37 | 45,22 | 0,67% | 81.082,00 |
| 31.07.2025 | 44,57 | 45,36 | 44,31 | 44,92 | 0,34% | 72.533,00 |
| 30.07.2025 | 45,32 | 45,50 | 44,51 | 44,77 | -0,25% | 61.146,00 |
| 29.07.2025 | 45,50 | 45,69 | 44,72 | 44,88 | -1,15% | 51.390,00 |
| 28.07.2025 | 45,26 | 45,66 | 44,93 | 45,40 | 0,49% | 56.928,00 |
| 25.07.2025 | 45,64 | 45,65 | 44,84 | 45,18 | -0,24% | 68.488,00 |
| 24.07.2025 | 45,98 | 45,98 | 45,21 | 45,29 | -1,65% | 75.039,00 |
| 23.07.2025 | 46,47 | 46,72 | 45,82 | 46,05 | -0,80% | 67.785,00 |
| 22.07.2025 | 46,05 | 46,74 | 45,86 | 46,42 | 1,38% | 83.315,00 |
| 21.07.2025 | 47,25 | 47,25 | 45,76 | 45,79 | -1,76% | 76.234,00 |
| 18.07.2025 | 46,90 | 47,48 | 46,02 | 46,61 | -0,43% | 90.616,00 |
| 17.07.2025 | 47,07 | 47,07 | 46,34 | 46,81 | 0,11% | 52.570,00 |
| 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 |