38,060$
-0,94%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,00 | 38,08 | 37,91 | 38,06 | -0,94% | 11.943,00 |
| 08.07.2026 | 38,96 | 39,13 | 38,31 | 38,42 | -1,46% | 151.640,00 |
| 07.07.2026 | 38,68 | 39,12 | 38,28 | 38,99 | 1,88% | 96.088,00 |
| 06.07.2026 | 39,02 | 39,02 | 38,01 | 38,27 | -1,92% | 106.290,00 |
| 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% | 82.859,00 |
| 30.06.2026 | 38,44 | 38,48 | 37,51 | 38,34 | -0,65% | 75.754,00 |
| 29.06.2026 | 39,09 | 39,53 | 38,33 | 38,59 | -1,25% | 120.631,00 |
| 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% | 100.150,00 |
| 24.06.2026 | 39,49 | 39,99 | 38,50 | 38,64 | -1,90% | 108.910,00 |
| 23.06.2026 | 38,53 | 39,45 | 37,93 | 39,39 | 2,95% | 282.608,00 |
| 22.06.2026 | 37,76 | 38,72 | 37,46 | 38,26 | 0,26% | 104.080,00 |
| 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% | 134.576,00 |
| 16.06.2026 | 38,94 | 39,41 | 38,43 | 38,63 | 0,10% | 113.254,00 |
| 15.06.2026 | 40,27 | 40,74 | 38,51 | 38,59 | -4,34% | 168.600,00 |
| 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% | 193.158,00 |
| 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% | 151.136,00 |
| 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% | 103.736,00 |
| 03.06.2026 | 39,10 | 39,16 | 37,24 | 37,32 | -4,89% | 296.923,00 |
| 02.06.2026 | 40,07 | 40,95 | 39,06 | 39,24 | -3,14% | 104.310,00 |
| 01.06.2026 | 41,07 | 41,79 | 40,42 | 40,51 | -1,65% | 104.608,00 |
| 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% | 182.285,00 |
| 27.05.2026 | 44,64 | 45,34 | 43,16 | 43,28 | -2,08% | 122.988,00 |
| 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% | 68.582,00 |
| 20.05.2026 | 43,82 | 44,94 | 43,62 | 44,57 | 1,13% | 63.520,00 |
| 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% | 96.135,00 |
| 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% | 60.994,00 |
| 13.05.2026 | 43,03 | 43,75 | 42,58 | 43,11 | -0,60% | 76.062,00 |
| 12.05.2026 | 44,89 | 44,89 | 43,31 | 43,37 | -3,08% | 74.324,00 |
| 11.05.2026 | 45,48 | 46,36 | 44,70 | 44,75 | -1,56% | 74.564,00 |
| 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% | 336.979,00 |
| 06.05.2026 | 47,88 | 48,41 | 45,85 | 46,57 | -1,92% | 140.451,00 |
| 05.05.2026 | 47,12 | 47,75 | 46,82 | 47,48 | 0,47% | 69.336,00 |
| 04.05.2026 | 48,70 | 49,03 | 47,25 | 47,26 | -3,92% | 176.467,00 |
| 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% | 68.323,00 |
| 29.04.2026 | 49,81 | 49,99 | 48,73 | 49,17 | -2,09% | 56.228,00 |
| 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% | 134.487,00 |
| 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% | 47.479,00 |
| 21.04.2026 | 48,57 | 49,06 | 47,94 | 48,37 | -0,68% | 76.650,00 |
| 20.04.2026 | 48,70 | 49,10 | 48,58 | 48,70 | 0,10% | 92.050,00 |
| 17.04.2026 | 48,06 | 49,00 | 48,03 | 48,65 | 1,71% | 60.430,00 |
| 16.04.2026 | 46,76 | 47,83 | 46,57 | 47,83 | 2,27% | 62.369,00 |
| 15.04.2026 | 47,33 | 47,63 | 46,54 | 46,77 | -1,76% | 78.784,00 |
| 14.04.2026 | 47,76 | 48,04 | 47,34 | 47,61 | -0,94% | 45.690,00 |
| 13.04.2026 | 47,92 | 48,67 | 47,71 | 48,06 | -0,19% | 93.339,00 |
| 10.04.2026 | 48,33 | 48,33 | 47,31 | 48,15 | -0,91% | 82.056,00 |
| 09.04.2026 | 47,20 | 49,16 | 47,09 | 48,59 | 2,29% | 131.934,00 |
| 08.04.2026 | 46,97 | 47,64 | 46,71 | 47,50 | 2,50% | 85.844,00 |
| 07.04.2026 | 45,68 | 46,60 | 45,62 | 46,34 | 1,33% | 115.514,00 |
| 06.04.2026 | 46,22 | 46,79 | 45,72 | 45,73 | -1,61% | 80.320,00 |
| 02.04.2026 | 45,24 | 46,49 | 44,99 | 46,48 | 2,22% | 113.422,00 |
| 01.04.2026 | 45,86 | 46,23 | 45,41 | 45,47 | -0,42% | 48.913,00 |
| 31.03.2026 | 45,10 | 45,84 | 44,69 | 45,66 | 1,85% | 148.832,00 |
| 30.03.2026 | 44,59 | 45,13 | 44,05 | 44,83 | 0,47% | 98.953,00 |
| 27.03.2026 | 44,50 | 45,08 | 43,82 | 44,62 | -0,18% | 195.228,00 |
| 26.03.2026 | 43,89 | 45,24 | 43,89 | 44,70 | 1,43% | 200.488,00 |
| 25.03.2026 | 43,39 | 44,19 | 43,26 | 44,07 | 2,30% | 109.189,00 |
| 24.03.2026 | 43,30 | 43,41 | 42,23 | 43,08 | -0,23% | 55.331,00 |
| 23.03.2026 | 42,21 | 43,65 | 42,08 | 43,18 | 3,67% | 105.282,00 |
| 20.03.2026 | 42,21 | 42,21 | 41,34 | 41,65 | -1,07% | 121.223,00 |
| 19.03.2026 | 41,71 | 42,61 | 41,44 | 42,10 | 1,15% | 108.774,00 |
| 18.03.2026 | 42,43 | 43,19 | 41,49 | 41,62 | -2,23% | 84.576,00 |
| 17.03.2026 | 43,03 | 43,22 | 42,41 | 42,57 | 0,21% | 77.162,00 |
| 16.03.2026 | 42,01 | 42,93 | 42,01 | 42,48 | 1,26% | 66.458,00 |
| 13.03.2026 | 41,79 | 42,27 | 41,40 | 41,95 | 0,19% | 87.622,00 |
| 12.03.2026 | 42,08 | 42,77 | 41,77 | 41,87 | -2,04% | 62.234,00 |
| 11.03.2026 | 43,29 | 43,64 | 42,50 | 42,74 | -0,74% | 89.149,00 |
| 10.03.2026 | 42,89 | 43,87 | 42,86 | 43,06 | -0,35% | 81.037,00 |
| 09.03.2026 | 42,87 | 43,36 | 41,56 | 43,21 | -0,55% | 120.470,00 |
| 06.03.2026 | 43,50 | 43,70 | 42,69 | 43,45 | -1,23% | 91.467,00 |
| 05.03.2026 | 44,72 | 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 |