36,385$
3,69%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,64 | 36,64 | 35,49 | 36,31 | 3,48% | 319.310,00 |
| 19.10.2026 | 36,09 | 36,26 | 34,89 | 35,09 | -3,07% | 375.814,00 |
| 16.10.2026 | 36,42 | 36,85 | 36,06 | 36,20 | 0,19% | 303.220,00 |
| 15.10.2026 | 35,56 | 36,45 | 35,55 | 36,13 | 2,53% | 409.422,00 |
| 14.10.2026 | 34,50 | 35,32 | 34,42 | 35,24 | 1,82% | 199.947,00 |
| 13.10.2026 | 34,82 | 35,14 | 34,29 | 34,61 | 0,44% | 212.113,00 |
| 12.10.2026 | 33,46 | 34,86 | 33,41 | 34,46 | 2,29% | 223.436,00 |
| 09.10.2026 | 33,74 | 33,87 | 32,92 | 33,69 | -0,12% | 277.376,00 |
| 08.10.2026 | 33,49 | 34,10 | 33,27 | 33,73 | -0,21% | 270.245,00 |
| 07.10.2026 | 32,67 | 34,09 | 32,39 | 33,80 | 2,77% | 322.033,00 |
| 06.10.2026 | 32,55 | 32,91 | 31,85 | 32,89 | 1,89% | 146.619,00 |
| 05.10.2026 | 31,93 | 32,82 | 31,54 | 32,28 | 0,34% | 148.262,00 |
| 02.10.2026 | 31,97 | 32,39 | 31,13 | 32,17 | 1,20% | 314.834,00 |
| 01.10.2026 | 32,99 | 33,26 | 31,65 | 31,79 | 1,99% | 372.158,00 |
| 30.09.2026 | 31,26 | 31,42 | 30,73 | 31,17 | 0,61% | 146.329,00 |
| 29.09.2026 | 31,37 | 31,82 | 30,83 | 30,98 | -1,27% | 235.874,00 |
| 28.09.2026 | 31,88 | 32,01 | 30,88 | 31,38 | -1,75% | 200.976,00 |
| 25.09.2026 | 32,01 | 32,31 | 31,74 | 31,94 | -0,13% | 175.610,00 |
| 24.09.2026 | 31,53 | 32,03 | 31,49 | 31,98 | 0,82% | 163.547,00 |
| 23.09.2026 | 31,76 | 31,76 | 30,68 | 31,72 | -0,44% | 139.649,00 |
| 22.09.2026 | 31,25 | 31,91 | 30,92 | 31,86 | 3,17% | 181.164,00 |
| 21.09.2026 | 30,48 | 30,94 | 30,11 | 30,88 | 1,31% | 160.598,00 |
| 18.09.2026 | 30,75 | 31,04 | 30,18 | 30,48 | -1,42% | 300.300,00 |
| 17.09.2026 | 32,06 | 32,11 | 30,83 | 30,92 | -3,28% | 156.490,00 |
| 16.09.2026 | 32,26 | 32,53 | 31,73 | 31,97 | -0,96% | 114.976,00 |
| 15.09.2026 | 32,94 | 32,94 | 32,20 | 32,28 | -1,71% | 104.787,00 |
| 14.09.2026 | 33,00 | 33,01 | 32,00 | 32,84 | 0,98% | 407.556,00 |
| 11.09.2026 | 32,58 | 32,61 | 32,18 | 32,52 | 1,03% | 165.763,00 |
| 10.09.2026 | 32,35 | 32,91 | 32,00 | 32,19 | 0,06% | 133.147,00 |
| 09.09.2026 | 32,88 | 33,11 | 32,07 | 32,17 | -2,49% | 147.371,00 |
| 08.09.2026 | 33,66 | 33,67 | 32,94 | 32,99 | -2,74% | 117.157,00 |
| 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% | 87.948,00 |
| 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% | 112.307,00 |
| 31.08.2026 | 34,00 | 34,17 | 33,60 | 33,65 | -1,29% | 124.524,00 |
| 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% | 86.709,00 |
| 25.08.2026 | 34,37 | 34,84 | 34,02 | 34,80 | 0,67% | 96.984,00 |
| 24.08.2026 | 34,84 | 35,09 | 34,48 | 34,57 | 0,35% | 68.487,00 |
| 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% | 129.925,00 |
| 19.08.2026 | 34,46 | 35,01 | 34,17 | 34,46 | 0,32% | 114.082,00 |
| 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% | 199.938,00 |
| 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% | 404.017,00 |
| 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% | 279.291,00 |
| 10.08.2026 | 35,50 | 36,00 | 34,18 | 34,25 | -4,52% | 273.732,00 |
| 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% | 434.686,00 |
| 05.08.2026 | 40,58 | 41,50 | 39,78 | 41,40 | 2,20% | 151.694,00 |
| 04.08.2026 | 40,15 | 40,83 | 40,04 | 40,51 | -0,25% | 146.820,00 |
| 03.08.2026 | 40,88 | 41,50 | 39,99 | 40,61 | 0,59% | 76.900,00 |
| 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% | 114.078,00 |
| 29.07.2026 | 41,04 | 41,73 | 40,30 | 40,77 | -0,17% | 114.699,00 |
| 28.07.2026 | 40,54 | 41,34 | 40,24 | 40,84 | 2,10% | 130.068,00 |
| 27.07.2026 | 39,05 | 40,20 | 38,71 | 40,00 | 2,67% | 105.402,00 |
| 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% | 189.480,00 |
| 22.07.2026 | 36,95 | 37,11 | 36,65 | 37,00 | 0,95% | 87.932,00 |
| 21.07.2026 | 36,74 | 37,07 | 36,39 | 36,65 | -1,21% | 74.692,00 |
| 20.07.2026 | 37,44 | 37,84 | 36,91 | 37,10 | -1,51% | 110.534,00 |
| 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% | 105.627,00 |
| 14.07.2026 | 39,11 | 39,32 | 38,26 | 38,29 | -2,84% | 157.798,00 |
| 13.07.2026 | 38,16 | 39,76 | 38,16 | 39,41 | 4,07% | 139.376,00 |
| 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% | 56.009,00 |
| 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 |