40,600€
3,05%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,20 | 40,90 | 39,90 | 40,60 | 3,05% | - |
| 16.07.2025 | 39,30 | 40,40 | 39,30 | 39,40 | -1,50% | - |
| 15.07.2025 | 40,30 | 40,50 | 39,50 | 40,00 | 1,01% | - |
| 14.07.2025 | 39,50 | 40,10 | 39,30 | 39,60 | -0,25% | - |
| 11.07.2025 | 39,90 | 40,40 | 39,50 | 39,70 | -1,49% | - |
| 10.07.2025 | 39,90 | 40,50 | 39,80 | 40,30 | 1,51% | - |
| 09.07.2025 | 39,70 | 39,90 | 39,40 | 39,70 | 0,25% | - |
| 08.07.2025 | 39,30 | 39,70 | 39,30 | 39,60 | -1,00% | - |
| 07.07.2025 | 39,70 | 40,70 | 39,70 | 40,00 | 1,01% | - |
| 04.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 03.07.2025 | 39,50 | 40,00 | 39,30 | 40,00 | 2,83% | - |
| 02.07.2025 | 39,30 | 39,30 | 38,90 | 38,90 | -1,27% | - |
| 01.07.2025 | 38,90 | 39,40 | 38,50 | 39,40 | 0,77% | - |
| 30.06.2025 | 39,50 | 39,70 | 38,80 | 39,10 | 0,00% | - |
| 27.06.2025 | 38,90 | 39,10 | 38,40 | 39,10 | 3,44% | - |
| 26.06.2025 | 37,90 | 37,90 | 37,70 | 37,80 | 0,27% | - |
| 25.06.2025 | 38,10 | 38,40 | 37,30 | 37,70 | -1,57% | - |
| 24.06.2025 | 38,30 | 38,60 | 37,90 | 38,30 | 0,79% | - |
| 23.06.2025 | 37,90 | 38,60 | 37,80 | 38,00 | -0,26% | - |
| 20.06.2025 | 38,40 | 38,90 | 37,90 | 38,10 | -0,52% | - |
| 19.06.2025 | 38,70 | 38,70 | 38,30 | 38,30 | 0,52% | - |
| 18.06.2025 | 38,10 | 38,60 | 37,40 | 38,10 | 0,26% | - |
| 17.06.2025 | 37,90 | 38,30 | 37,50 | 38,00 | -0,52% | - |
| 16.06.2025 | 38,10 | 38,50 | 37,90 | 38,20 | -0,26% | - |
| 13.06.2025 | 38,50 | 38,70 | 38,00 | 38,30 | -0,26% | - |
| 12.06.2025 | 38,70 | 38,70 | 38,00 | 38,40 | -3,76% | - |
| 11.06.2025 | 39,70 | 40,20 | 39,40 | 39,90 | -0,99% | - |
| 10.06.2025 | 39,50 | 40,60 | 39,10 | 40,30 | 3,33% | - |
| 09.06.2025 | 39,50 | 40,10 | 38,80 | 39,00 | -1,52% | - |
| 06.06.2025 | 39,10 | 40,00 | 39,10 | 39,60 | 1,80% | - |
| 05.06.2025 | 39,10 | 39,30 | 38,40 | 38,90 | 0,26% | - |
| 04.06.2025 | 38,70 | 39,10 | 38,40 | 38,80 | 1,57% | - |
| 03.06.2025 | 38,10 | 38,90 | 37,90 | 38,20 | 11,05% | - |
| 06.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 22.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 09.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -8,00% | - |
| 07.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 05.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -6,25% | - |
| 20.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,65% | - |
| 15.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 12.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 34,06% | - |
| 14.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 10.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 09.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 05.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 7,30% | - |
| 05.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | - |
| 02.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 01.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 31.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 30.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 25.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 19.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 17.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 12.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 10.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 01.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 25.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 14.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 12.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 05.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 03.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 31.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 03.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 29.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 19.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 11.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 10.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 25.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 20.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |