32,400€
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,40 | 32,50 | 31,00 | 32,40 | 1,57% | - |
| 19.10.2026 | 32,40 | 32,40 | 31,60 | 31,90 | -1,24% | - |
| 16.10.2026 | 32,20 | 32,70 | 32,00 | 32,30 | 1,25% | - |
| 15.10.2026 | 31,40 | 32,30 | 31,40 | 31,90 | 1,92% | - |
| 14.10.2026 | 31,00 | 31,40 | 30,50 | 31,30 | 0,97% | - |
| 13.10.2026 | 31,00 | 31,20 | 30,60 | 31,00 | 0,98% | - |
| 12.10.2026 | 30,20 | 30,70 | 30,00 | 30,70 | 1,66% | - |
| 09.10.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | - |
| 08.10.2026 | 30,00 | 30,30 | 29,60 | 30,10 | 1,69% | - |
| 07.10.2026 | 29,20 | 29,70 | 28,80 | 29,60 | 3,14% | - |
| 06.10.2026 | 28,80 | 29,00 | 28,20 | 28,70 | 0,00% | - |
| 05.10.2026 | 28,80 | 28,90 | 28,30 | 28,70 | 2,14% | - |
| 02.10.2026 | 28,40 | 28,90 | 27,80 | 28,10 | -2,43% | - |
| 01.10.2026 | 28,40 | 29,40 | 28,10 | 28,80 | 5,11% | - |
| 30.09.2026 | 27,40 | 27,60 | 26,80 | 27,40 | -1,08% | - |
| 29.09.2026 | 27,60 | 28,00 | 27,20 | 27,70 | 0,73% | - |
| 28.09.2026 | 28,00 | 28,10 | 27,50 | 27,50 | -1,08% | - |
| 25.09.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -0,36% | - |
| 24.09.2026 | 27,80 | 27,90 | 27,60 | 27,90 | 1,82% | - |
| 23.09.2026 | 27,90 | 28,00 | 27,20 | 27,40 | 0,37% | - |
| 22.09.2026 | 27,00 | 27,40 | 26,90 | 27,30 | 2,25% | - |
| 21.09.2026 | 26,70 | 27,00 | 26,30 | 26,70 | 0,38% | - |
| 18.09.2026 | 27,00 | 27,00 | 26,40 | 26,60 | -2,92% | - |
| 17.09.2026 | 28,00 | 28,20 | 27,30 | 27,40 | -2,49% | - |
| 16.09.2026 | 28,00 | 28,20 | 27,80 | 28,10 | -0,71% | - |
| 15.09.2026 | 28,40 | 28,60 | 28,20 | 28,30 | 1,43% | - |
| 14.09.2026 | 28,10 | 29,10 | 27,80 | 27,90 | -0,36% | - |
| 11.09.2026 | 27,80 | 28,10 | 27,70 | 28,00 | 1,08% | - |
| 10.09.2026 | 27,80 | 28,20 | 27,50 | 27,70 | -1,42% | - |
| 09.09.2026 | 28,40 | 28,80 | 28,00 | 28,10 | -2,09% | - |
| 08.09.2026 | 28,90 | 29,20 | 28,70 | 28,70 | -1,03% | - |
| 07.09.2026 | 29,00 | 29,10 | 29,00 | 29,00 | 0,35% | - |
| 04.09.2026 | 29,10 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 03.09.2026 | 28,80 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 02.09.2026 | 28,60 | 29,00 | 28,50 | 28,70 | -1,37% | - |