43,188$
-0,42%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,64 | 44,28 | 42,90 | 43,16 | -0,48% | 109.698,00 |
| 12.02.2026 | 44,26 | 44,51 | 42,76 | 43,37 | -1,79% | 81.896,00 |
| 11.02.2026 | 44,21 | 44,42 | 43,49 | 44,16 | -0,07% | 72.690,00 |
| 10.02.2026 | 44,45 | 44,45 | 43,89 | 44,19 | 0,23% | 58.306,00 |
| 09.02.2026 | 44,66 | 44,83 | 43,86 | 44,09 | -0,52% | 61.489,00 |
| 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% | 180.760,00 |
| 04.02.2026 | 43,48 | 44,00 | 43,00 | 43,22 | 0,56% | 163.188,00 |
| 03.02.2026 | 43,55 | 43,70 | 42,68 | 42,98 | -1,17% | 121.621,00 |
| 02.02.2026 | 43,00 | 43,65 | 42,91 | 43,49 | 1,35% | 121.092,00 |
| 30.01.2026 | 42,02 | 42,99 | 41,69 | 42,91 | 1,01% | 82.866,00 |
| 29.01.2026 | 41,99 | 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 | 43,29 | 43,47 | 41,99 | 42,11 | -1,93% | 64.644,00 |
| 26.01.2026 | 43,28 | 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 | 43,28 | 43,78 | 42,79 | 43,18 | 0,72% | 75.630,00 |
| 21.01.2026 | 42,51 | 43,27 | 42,30 | 42,87 | 0,33% | 66.258,00 |
| 20.01.2026 | 43,69 | 44,05 | 42,54 | 42,73 | -2,84% | 62.127,00 |
| 16.01.2026 | 43,94 | 44,46 | 43,62 | 43,98 | -0,11% | 71.691,00 |
| 15.01.2026 | 43,48 | 44,62 | 43,24 | 44,03 | 1,36% | 108.893,00 |
| 14.01.2026 | 43,40 | 43,79 | 42,92 | 43,44 | 0,12% | 88.232,00 |
| 13.01.2026 | 43,92 | 44,35 | 43,11 | 43,39 | -1,39% | 86.515,00 |
| 12.01.2026 | 44,00 | 44,16 | 43,48 | 44,00 | -0,52% | 54.966,00 |
| 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% | 50.444,00 |
| 07.01.2026 | 42,45 | 42,45 | 41,64 | 42,26 | -0,56% | 59.276,00 |
| 06.01.2026 | 41,74 | 42,57 | 41,63 | 42,50 | 1,36% | 53.743,00 |
| 05.01.2026 | 41,24 | 42,57 | 41,24 | 41,93 | 1,04% | 60.825,00 |
| 02.01.2026 | 42,41 | 42,48 | 40,94 | 41,50 | -1,89% | 113.395,00 |
| 31.12.2025 | 43,20 | 43,31 | 42,20 | 42,30 | -1,79% | 104.333,00 |
| 30.12.2025 | 44,79 | 44,79 | 41,91 | 43,07 | 0,21% | 142.390,00 |
| 29.12.2025 | 42,11 | 43,03 | 41,68 | 42,98 | 2,07% | 114.968,00 |
| 26.12.2025 | 42,70 | 42,70 | 41,92 | 42,11 | -0,52% | 37.890,00 |
| 24.12.2025 | 42,51 | 43,01 | 42,11 | 42,33 | -0,40% | 28.045,00 |
| 23.12.2025 | 43,02 | 43,09 | 42,50 | 42,50 | -1,00% | 41.108,00 |
| 22.12.2025 | 43,38 | 43,80 | 42,82 | 42,93 | -0,76% | 78.133,00 |
| 19.12.2025 | 43,47 | 43,87 | 42,79 | 43,26 | -0,80% | 128.697,00 |
| 18.12.2025 | 43,34 | 44,25 | 43,29 | 43,61 | 0,97% | 74.554,00 |
| 17.12.2025 | 44,16 | 44,45 | 43,01 | 43,19 | -1,57% | 68.208,00 |
| 16.12.2025 | 43,59 | 44,45 | 43,59 | 43,88 | -0,57% | 57.580,00 |
| 15.12.2025 | 43,63 | 44,40 | 43,47 | 44,13 | 0,50% | 54.012,00 |
| 12.12.2025 | 43,75 | 44,48 | 43,55 | 43,91 | 0,85% | 77.388,00 |
| 11.12.2025 | 42,89 | 43,60 | 42,59 | 43,54 | 2,83% | 58.337,00 |
| 10.12.2025 | 41,50 | 42,74 | 41,50 | 42,34 | 1,15% | 65.840,00 |
| 09.12.2025 | 42,11 | 42,71 | 41,79 | 41,86 | 0,12% | 62.779,00 |
| 08.12.2025 | 42,06 | 42,67 | 41,77 | 41,81 | -0,19% | 63.907,00 |
| 05.12.2025 | 41,65 | 42,29 | 41,51 | 41,89 | 0,10% | 41.421,00 |
| 04.12.2025 | 41,81 | 42,50 | 41,77 | 41,85 | -0,97% | 56.800,00 |
| 03.12.2025 | 42,28 | 42,64 | 41,84 | 42,26 | 0,52% | 70.810,00 |
| 02.12.2025 | 42,56 | 42,89 | 41,93 | 42,04 | -1,52% | 87.953,00 |
| 01.12.2025 | 43,10 | 43,49 | 42,66 | 42,69 | -1,41% | 90.735,00 |
| 28.11.2025 | 42,80 | 43,36 | 42,73 | 43,30 | 0,84% | 36.701,00 |
| 26.11.2025 | 42,33 | 43,05 | 42,33 | 42,94 | 0,68% | 62.050,00 |
| 25.11.2025 | 42,30 | 42,84 | 41,58 | 42,65 | 1,74% | 65.504,00 |
| 24.11.2025 | 42,14 | 42,18 | 41,30 | 41,92 | -0,95% | 84.615,00 |
| 21.11.2025 | 41,39 | 42,41 | 41,19 | 42,32 | 2,77% | 73.249,00 |
| 20.11.2025 | 41,63 | 41,72 | 41,03 | 41,18 | 0,22% | 55.516,00 |
| 19.11.2025 | 40,74 | 41,64 | 39,88 | 41,09 | 0,61% | 85.246,00 |
| 18.11.2025 | 40,90 | 41,29 | 40,00 | 40,84 | 0,27% | 67.259,00 |
| 17.11.2025 | 40,96 | 41,60 | 40,73 | 40,73 | -1,36% | 76.019,00 |
| 14.11.2025 | 41,71 | 41,71 | 40,92 | 41,29 | -0,67% | 68.407,00 |
| 13.11.2025 | 41,83 | 41,88 | 41,16 | 41,57 | 0,22% | 58.312,00 |
| 12.11.2025 | 41,51 | 41,99 | 41,23 | 41,48 | -0,46% | 67.395,00 |
| 11.11.2025 | 41,21 | 41,80 | 41,00 | 41,67 | 0,80% | 71.213,00 |
| 10.11.2025 | 41,50 | 41,52 | 40,50 | 41,34 | 0,56% | 74.388,00 |
| 07.11.2025 | 41,87 | 42,07 | 40,72 | 41,11 | -1,67% | 98.034,00 |
| 06.11.2025 | 42,11 | 43,07 | 39,88 | 41,81 | -4,08% | 170.110,00 |
| 05.11.2025 | 43,00 | 43,59 | 42,41 | 43,59 | 1,58% | 86.387,00 |
| 04.11.2025 | 44,54 | 44,54 | 42,64 | 42,91 | -2,68% | 131.104,00 |
| 03.11.2025 | 44,46 | 44,64 | 43,63 | 44,09 | -1,36% | 51.850,00 |
| 31.10.2025 | 44,93 | 45,18 | 44,41 | 44,70 | -0,82% | 63.147,00 |
| 30.10.2025 | 44,48 | 45,49 | 43,90 | 45,07 | 2,04% | 95.730,00 |
| 29.10.2025 | 44,66 | 44,87 | 43,90 | 44,17 | -1,87% | 67.439,00 |
| 28.10.2025 | 45,70 | 45,70 | 44,93 | 45,01 | -1,72% | 41.766,00 |
| 27.10.2025 | 45,57 | 45,89 | 45,21 | 45,80 | 0,73% | 62.725,00 |
| 24.10.2025 | 45,21 | 45,54 | 44,88 | 45,47 | 0,62% | 69.689,00 |
| 23.10.2025 | 45,29 | 45,62 | 44,76 | 45,19 | -0,15% | 144.701,00 |
| 22.10.2025 | 46,00 | 46,00 | 44,94 | 45,26 | -0,29% | 52.935,00 |
| 21.10.2025 | 45,23 | 45,50 | 44,95 | 45,39 | 0,89% | 51.179,00 |
| 20.10.2025 | 44,50 | 45,10 | 43,86 | 44,99 | 1,19% | 76.027,00 |
| 17.10.2025 | 44,09 | 45,19 | 43,99 | 44,46 | 0,75% | 52.564,00 |
| 16.10.2025 | 44,90 | 45,00 | 44,09 | 44,13 | -2,04% | 48.958,00 |
| 15.10.2025 | 44,70 | 45,25 | 44,59 | 45,05 | 0,81% | 59.913,00 |
| 14.10.2025 | 44,01 | 45,05 | 43,81 | 44,69 | 1,34% | 73.854,00 |
| 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 | 45,28 | 45,51 | 44,43 | 45,04 | -0,71% | 41.789,00 |
| 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 | -1,13% | 64.534,00 |
| 03.10.2025 | 47,28 | 48,25 | 47,03 | 47,81 | 1,92% | 14.363,00 |
| 02.10.2025 | 45,05 | 48,20 | 44,88 | 46,91 | 5,72% | 251.830,00 |
| 01.10.2025 | 44,14 | 44,59 | 43,72 | 44,37 | -0,38% | 89.932,00 |
| 30.09.2025 | 45,12 | 45,26 | 44,33 | 44,54 | -1,29% | 64.579,00 |
| 29.09.2025 | 44,45 | 45,66 | 44,45 | 45,12 | 0,02% | 73.787,00 |
| 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% | 54.253,00 |
| 24.09.2025 | 45,10 | 45,32 | 44,60 | 44,77 | -0,27% | 65.751,00 |
| 23.09.2025 | 45,35 | 45,59 | 44,37 | 44,89 | -0,95% | 150.980,00 |