43,300$
-0,35%
Echtzeit-Aktienkurs Carriage Services
Bid:
Ask:
Aktienkurse zur Carriage Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,97 | 43,36 | 41,56 | 43,21 | -0,55% | 120.470,00 |
| 06.03.2026 | 43,50 | 43,70 | 42,69 | 43,45 | -1,23% | 1,00 |
| 05.03.2026 | 44,81 | 44,81 | 43,87 | 43,99 | -2,35% | 68.650,00 |
| 04.03.2026 | 45,46 | 45,69 | 44,99 | 45,05 | -1,14% | 109.679,00 |
| 03.03.2026 | 44,87 | 46,15 | 44,69 | 45,57 | 0,13% | 91.381,00 |
| 02.03.2026 | 45,30 | 46,11 | 44,50 | 45,51 | -1,22% | 109.087,00 |
| 27.02.2026 | 45,00 | 46,97 | 44,62 | 46,07 | 1,95% | 138.857,00 |
| 26.02.2026 | 44,16 | 46,13 | 43,51 | 45,19 | 2,52% | 91.760,00 |
| 25.02.2026 | 44,82 | 44,82 | 43,69 | 44,08 | -0,99% | 51.576,00 |
| 24.02.2026 | 44,32 | 45,00 | 44,32 | 44,52 | 0,77% | 56.902,00 |
| 23.02.2026 | 44,75 | 44,76 | 43,96 | 44,18 | -1,52% | 68.108,00 |
| 20.02.2026 | 44,40 | 45,16 | 44,14 | 44,86 | 1,45% | 116.170,00 |
| 19.02.2026 | 44,13 | 44,75 | 43,97 | 44,22 | -0,23% | 74.984,00 |
| 18.02.2026 | 43,51 | 44,38 | 43,51 | 44,32 | 0,91% | 57.188,00 |
| 17.02.2026 | 43,25 | 44,49 | 43,08 | 43,92 | 1,76% | 90.753,00 |
| 13.02.2026 | 43,64 | 44,28 | 42,90 | 43,16 | -0,48% | 109.698,00 |
| 12.02.2026 | 44,51 | 44,51 | 42,76 | 43,37 | -1,79% | 81.901,00 |
| 11.02.2026 | 44,31 | 44,42 | 43,49 | 44,16 | -0,07% | 72.692,00 |
| 10.02.2026 | 44,04 | 44,45 | 43,89 | 44,19 | 0,23% | 58.306,00 |
| 09.02.2026 | 44,57 | 44,83 | 43,86 | 44,09 | -0,52% | 61.517,00 |
| 06.02.2026 | 44,30 | 45,00 | 44,22 | 44,32 | 0,05% | 104.841,00 |
| 05.02.2026 | 43,22 | 44,41 | 43,22 | 44,30 | 2,50% | 180.776,00 |
| 04.02.2026 | 43,21 | 44,00 | 43,00 | 43,22 | 0,56% | 163.288,00 |
| 03.02.2026 | 43,55 | 43,70 | 42,68 | 42,98 | -1,17% | 121.621,00 |
| 02.02.2026 | 42,98 | 43,65 | 42,91 | 43,49 | 1,35% | 121.128,00 |
| 30.01.2026 | 42,02 | 42,99 | 41,69 | 42,91 | 1,01% | 82.866,00 |
| 29.01.2026 | 41,89 | 42,50 | 41,81 | 42,48 | 1,87% | 52.515,00 |
| 28.01.2026 | 42,00 | 42,30 | 41,50 | 41,70 | -0,97% | 70.679,00 |
| 27.01.2026 | 42,89 | 43,47 | 41,99 | 42,11 | -1,93% | 64.644,00 |
| 26.01.2026 | 43,01 | 44,19 | 42,62 | 42,94 | -0,02% | 103.868,00 |
| 23.01.2026 | 43,00 | 43,29 | 42,67 | 42,95 | -0,53% | 158.665,00 |
| 22.01.2026 | 42,94 | 43,78 | 42,79 | 43,18 | 0,72% | 75.631,00 |
| 21.01.2026 | 42,77 | 43,27 | 42,30 | 42,87 | 0,33% | 66.358,00 |
| 20.01.2026 | 44,05 | 44,05 | 42,54 | 42,73 | -2,84% | 79.363,00 |
| 16.01.2026 | 43,94 | 44,46 | 43,62 | 43,98 | -0,11% | 71.691,00 |
| 15.01.2026 | 43,24 | 44,62 | 43,24 | 44,03 | 1,36% | 108.894,00 |
| 14.01.2026 | 43,25 | 43,79 | 42,92 | 43,44 | 0,12% | 88.232,00 |
| 13.01.2026 | 43,86 | 44,35 | 43,11 | 43,39 | -1,39% | 86.516,00 |
| 12.01.2026 | 43,88 | 44,16 | 43,48 | 44,00 | -0,52% | 54.975,00 |
| 09.01.2026 | 42,89 | 44,28 | 42,77 | 44,23 | 2,76% | 49.738,00 |
| 08.01.2026 | 42,20 | 43,24 | 41,94 | 43,04 | 1,85% | 50.652,00 |
| 07.01.2026 | 42,30 | 42,45 | 41,64 | 42,26 | -0,56% | 59.276,00 |
| 06.01.2026 | 41,63 | 42,57 | 41,63 | 42,50 | 1,36% | 53.743,00 |
| 05.01.2026 | 41,34 | 42,57 | 41,24 | 41,93 | 1,04% | 60.875,00 |