32,241$
-2,27%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,88 | 33,23 | 32,83 | 32,84 | -0,46% | - |
| 08.09.2026 | 33,66 | 33,67 | 32,94 | 32,99 | -2,74% | 117.537,00 |
| 04.09.2026 | 33,85 | 34,09 | 33,32 | 33,92 | 0,18% | 65.166,00 |
| 03.09.2026 | 33,64 | 34,09 | 33,19 | 33,86 | 1,53% | 87.950,00 |
| 02.09.2026 | 33,54 | 33,70 | 33,22 | 33,35 | 0,72% | 93.448,00 |
| 01.09.2026 | 34,03 | 34,08 | 33,09 | 33,11 | -1,60% | 112.319,00 |
| 31.08.2026 | 34,00 | 34,17 | 33,60 | 33,65 | -1,29% | 124.525,00 |
| 28.08.2026 | 34,28 | 34,55 | 34,00 | 34,09 | -0,50% | 73.733,00 |
| 27.08.2026 | 34,45 | 34,73 | 33,93 | 34,26 | -1,44% | 117.591,00 |
| 26.08.2026 | 34,79 | 35,17 | 34,57 | 34,76 | -0,11% | 86.710,00 |
| 25.08.2026 | 34,37 | 34,84 | 34,02 | 34,80 | 0,67% | 97.435,00 |
| 24.08.2026 | 34,84 | 35,09 | 34,48 | 34,57 | 0,35% | 68.489,00 |
| 21.08.2026 | 34,76 | 35,13 | 34,23 | 34,45 | -0,23% | 136.497,00 |
| 20.08.2026 | 34,16 | 34,66 | 33,96 | 34,53 | 0,20% | 129.927,00 |
| 19.08.2026 | 34,46 | 35,01 | 34,17 | 34,46 | 0,32% | 114.108,00 |
| 18.08.2026 | 35,26 | 35,43 | 34,11 | 34,35 | -1,18% | 192.247,00 |
| 17.08.2026 | 36,16 | 36,40 | 34,70 | 34,76 | -4,61% | 200.231,00 |
| 14.08.2026 | 35,04 | 36,59 | 34,87 | 36,44 | 4,35% | 222.086,00 |
| 13.08.2026 | 34,99 | 35,79 | 34,42 | 34,92 | 3,65% | 404.045,00 |
| 12.08.2026 | 33,61 | 34,45 | 33,33 | 33,69 | 0,15% | 442.567,00 |
| 11.08.2026 | 34,25 | 34,65 | 33,62 | 33,64 | -1,78% | 279.354,00 |
| 10.08.2026 | 35,50 | 36,00 | 34,18 | 34,25 | -4,52% | 273.805,00 |
| 07.08.2026 | 36,60 | 36,95 | 35,29 | 35,87 | -3,05% | 481.657,00 |
| 06.08.2026 | 37,98 | 39,50 | 35,75 | 37,00 | -10,63% | 434.777,00 |
| 05.08.2026 | 40,58 | 41,50 | 39,78 | 41,40 | 2,20% | 151.744,00 |
| 04.08.2026 | 40,15 | 40,83 | 40,04 | 40,51 | -0,25% | 146.850,00 |
| 03.08.2026 | 40,88 | 41,50 | 39,99 | 40,61 | 0,59% | 76.901,00 |
| 31.07.2026 | 39,72 | 40,90 | 39,70 | 40,37 | 0,62% | 101.344,00 |
| 30.07.2026 | 40,53 | 40,73 | 39,73 | 40,12 | -1,59% | 114.079,00 |
| 29.07.2026 | 41,04 | 41,73 | 40,30 | 40,77 | -0,17% | 114.711,00 |
| 28.07.2026 | 40,54 | 41,34 | 40,24 | 40,84 | 2,10% | 130.438,00 |
| 27.07.2026 | 39,05 | 40,20 | 38,71 | 40,00 | 2,67% | 105.804,00 |
| 24.07.2026 | 38,13 | 39,27 | 37,84 | 38,96 | 3,15% | 132.311,00 |
| 23.07.2026 | 36,58 | 38,44 | 36,45 | 37,77 | 2,08% | 189.848,00 |
| 22.07.2026 | 36,95 | 37,11 | 36,65 | 37,00 | 0,95% | 88.449,00 |
| 21.07.2026 | 36,74 | 37,07 | 36,39 | 36,65 | -1,21% | 74.695,00 |
| 20.07.2026 | 37,44 | 37,84 | 36,91 | 37,10 | -1,51% | 110.636,00 |
| 17.07.2026 | 39,09 | 39,35 | 37,46 | 37,67 | -3,14% | 116.235,00 |
| 16.07.2026 | 38,24 | 39,23 | 38,24 | 38,89 | 2,32% | 150.310,00 |
| 15.07.2026 | 38,25 | 38,87 | 37,82 | 38,01 | -0,73% | 105.886,00 |
| 14.07.2026 | 39,11 | 39,32 | 38,26 | 38,29 | -2,84% | 158.124,00 |
| 13.07.2026 | 38,16 | 39,76 | 38,16 | 39,41 | 4,07% | 139.393,00 |
| 10.07.2026 | 37,99 | 38,35 | 37,76 | 37,87 | -0,53% | 74.522,00 |
| 09.07.2026 | 38,14 | 38,76 | 37,78 | 38,07 | -0,91% | 56.171,00 |
| 08.07.2026 | 38,96 | 39,13 | 38,31 | 38,42 | -1,46% | 152.102,00 |
| 07.07.2026 | 38,68 | 39,12 | 38,28 | 38,99 | 1,88% | 96.287,00 |
| 06.07.2026 | 39,02 | 39,02 | 38,01 | 38,27 | -1,92% | 106.514,00 |
| 02.07.2026 | 38,68 | 39,07 | 38,42 | 39,02 | 1,14% | 72.735,00 |
| 01.07.2026 | 38,61 | 39,38 | 38,40 | 38,58 | 0,63% | 82.989,00 |
| 30.06.2026 | 38,44 | 38,48 | 37,51 | 38,34 | -0,65% | 75.756,00 |
| 29.06.2026 | 39,09 | 39,53 | 38,33 | 38,59 | -1,25% | 121.492,00 |
| 26.06.2026 | 37,60 | 39,26 | 37,36 | 39,08 | 4,55% | 428.494,00 |
| 25.06.2026 | 38,41 | 38,76 | 37,14 | 37,38 | -3,26% | 100.450,00 |
| 24.06.2026 | 39,49 | 39,99 | 38,50 | 38,64 | -1,90% | 109.245,00 |
| 23.06.2026 | 38,53 | 39,45 | 37,93 | 39,39 | 2,95% | 325.589,00 |
| 22.06.2026 | 37,76 | 38,72 | 37,46 | 38,26 | 0,45% | 104.186,00 |
| 19.06.2026 | 38,06 | 38,11 | 38,06 | 38,09 | -0,19% | - |
| 18.06.2026 | 37,84 | 38,33 | 37,62 | 38,16 | 0,66% | 160.996,00 |
| 17.06.2026 | 38,32 | 38,80 | 37,40 | 37,91 | -1,86% | 134.776,00 |
| 16.06.2026 | 38,94 | 39,41 | 38,43 | 38,63 | 0,10% | 113.585,00 |
| 15.06.2026 | 40,27 | 40,74 | 38,51 | 38,59 | -4,34% | 168.993,00 |
| 12.06.2026 | 39,93 | 40,88 | 39,37 | 40,34 | 1,74% | 108.180,00 |
| 11.06.2026 | 40,01 | 40,01 | 38,36 | 39,65 | -0,88% | 194.045,00 |
| 10.06.2026 | 38,58 | 40,07 | 38,58 | 40,00 | 3,92% | 292.652,00 |
| 09.06.2026 | 37,90 | 38,61 | 37,90 | 38,49 | 1,77% | 152.266,00 |
| 08.06.2026 | 37,48 | 38,58 | 37,15 | 37,82 | 0,77% | 117.150,00 |
| 05.06.2026 | 37,76 | 38,40 | 37,26 | 37,53 | -0,05% | 114.523,00 |
| 04.06.2026 | 38,21 | 38,32 | 37,11 | 37,55 | 0,62% | 103.836,00 |
| 03.06.2026 | 39,10 | 39,16 | 37,24 | 37,32 | -4,89% | 296.925,00 |
| 02.06.2026 | 40,07 | 40,95 | 39,06 | 39,24 | -3,14% | 105.076,00 |
| 01.06.2026 | 41,07 | 41,79 | 40,42 | 40,51 | -1,65% | 104.623,00 |
| 29.05.2026 | 42,40 | 42,50 | 41,17 | 41,19 | -3,06% | 87.893,00 |
| 28.05.2026 | 43,45 | 44,15 | 42,27 | 42,49 | -1,83% | 182.628,00 |
| 27.05.2026 | 44,64 | 45,34 | 43,16 | 43,28 | -2,08% | 123.306,00 |
| 26.05.2026 | 43,37 | 44,57 | 43,28 | 44,20 | 1,07% | 94.637,00 |
| 22.05.2026 | 44,19 | 44,76 | 43,24 | 43,73 | -0,36% | 94.632,00 |
| 21.05.2026 | 44,36 | 44,53 | 43,29 | 43,89 | -1,53% | 68.606,00 |
| 20.05.2026 | 43,82 | 44,94 | 43,62 | 44,57 | 1,13% | 63.782,00 |
| 19.05.2026 | 43,35 | 44,24 | 43,10 | 44,07 | 0,48% | 62.965,00 |
| 18.05.2026 | 43,34 | 44,18 | 43,34 | 43,86 | 1,48% | 96.922,00 |
| 15.05.2026 | 43,92 | 44,51 | 42,78 | 43,22 | -1,14% | 134.368,00 |
| 14.05.2026 | 43,12 | 44,06 | 42,93 | 43,72 | 1,41% | 61.156,00 |
| 13.05.2026 | 43,03 | 43,75 | 42,58 | 43,11 | -0,60% | 76.948,00 |
| 12.05.2026 | 44,89 | 44,89 | 43,31 | 43,37 | -3,08% | 77.226,00 |
| 11.05.2026 | 45,48 | 46,36 | 44,70 | 44,75 | -1,56% | 78.958,00 |
| 08.05.2026 | 44,88 | 45,99 | 44,13 | 45,46 | 1,93% | 103.557,00 |
| 07.05.2026 | 43,95 | 46,37 | 41,51 | 44,60 | -4,23% | 352.647,00 |
| 06.05.2026 | 47,88 | 48,41 | 45,85 | 46,57 | -1,92% | 141.274,00 |
| 05.05.2026 | 47,12 | 47,75 | 46,82 | 47,48 | 0,47% | 69.362,00 |
| 04.05.2026 | 48,70 | 49,03 | 47,25 | 47,26 | -3,92% | 176.989,00 |
| 01.05.2026 | 49,30 | 49,49 | 48,60 | 49,19 | 0,18% | 58.904,00 |
| 30.04.2026 | 48,96 | 49,93 | 48,41 | 49,10 | -0,14% | 68.465,00 |
| 29.04.2026 | 49,81 | 49,99 | 48,73 | 49,17 | -2,09% | 58.114,00 |
| 28.04.2026 | 52,10 | 52,10 | 50,21 | 50,22 | -2,77% | 64.330,00 |
| 27.04.2026 | 50,95 | 52,02 | 50,95 | 51,65 | 0,78% | 135.085,00 |
| 24.04.2026 | 50,48 | 52,10 | 50,23 | 51,25 | 1,53% | 129.868,00 |
| 23.04.2026 | 48,27 | 50,85 | 48,27 | 50,48 | 4,84% | 146.448,00 |
| 22.04.2026 | 48,43 | 48,97 | 48,12 | 48,15 | -0,45% | 47.885,00 |
| 21.04.2026 | 48,57 | 49,06 | 47,94 | 48,37 | -0,68% | 76.670,00 |
| 20.04.2026 | 48,70 | 49,10 | 48,58 | 48,70 | 0,10% | 92.531,00 |