Echtzeit-Aktienkurs Carriage Services
Bid:
Ask:
Aktienkurse zur Carriage Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,93 | 34,02 | 32,76 | 33,09 | -0,78% | - |
| 25.02.2021 | 33,70 | 33,91 | 33,08 | 33,35 | -1,61% | - |
| 24.02.2021 | 33,70 | 34,19 | 33,63 | 33,89 | -0,03% | - |
| 23.02.2021 | 34,16 | 34,86 | 33,65 | 33,90 | -2,43% | - |
| 22.02.2021 | 34,61 | 35,28 | 34,53 | 34,75 | 0,94% | - |
| 19.02.2021 | 34,67 | 34,93 | 34,19 | 34,42 | -0,23% | - |
| 18.02.2021 | 33,19 | 34,99 | 32,66 | 34,50 | -0,58% | - |
| 17.02.2021 | 34,56 | 34,85 | 0,00 | 34,70 | -1,63% | - |
| 16.02.2021 | 36,64 | 36,71 | 35,11 | 35,28 | -3,50% | - |
| 12.02.2021 | 36,19 | 37,04 | 35,66 | 36,56 | 0,10% | - |
| 11.02.2021 | 36,13 | 36,75 | 35,94 | 36,52 | 1,19% | - |
| 10.02.2021 | 35,62 | 36,27 | 35,39 | 36,09 | 0,53% | - |
| 09.02.2021 | 35,51 | 35,97 | 35,51 | 35,90 | 0,31% | - |
| 08.02.2021 | 35,28 | 35,88 | 35,18 | 35,79 | 2,14% | - |
| 05.02.2021 | 34,96 | 35,34 | 34,21 | 35,04 | -0,24% | - |
| 04.02.2021 | 35,14 | 35,14 | 35,08 | 35,13 | 3,38% | - |
| 03.02.2021 | 33,84 | 34,21 | 33,69 | 33,98 | -0,25% | - |
| 02.02.2021 | 33,65 | 34,18 | 33,58 | 34,06 | 2,31% | - |
| 01.02.2021 | 33,53 | 33,58 | 0,00 | 33,29 | -0,15% | - |
| 29.01.2021 | 33,77 | 34,40 | 32,90 | 33,34 | -0,98% | - |
| 28.01.2021 | 34,19 | 34,66 | 33,55 | 33,67 | -3,29% | - |
| 27.01.2021 | 35,33 | 35,74 | 34,22 | 34,82 | -3,08% | - |
| 26.01.2021 | 35,56 | 36,51 | 34,94 | 35,92 | 1,01% | - |
| 25.01.2021 | 35,56 | 35,56 | 35,55 | 35,56 | 2,42% | - |
| 22.01.2021 | 33,59 | 34,83 | 33,55 | 34,72 | 0,43% | - |
| 21.01.2021 | 34,90 | 35,38 | 33,87 | 34,57 | 0,09% | - |
| 20.01.2021 | 34,53 | 35,20 | 33,70 | 34,54 | 1,42% | - |
| 19.01.2021 | 34,00 | 34,55 | 33,77 | 34,06 | 1,75% | - |
| 15.01.2021 | 33,51 | 33,99 | 32,84 | 33,47 | -1,11% | - |
| 14.01.2021 | 33,91 | 34,09 | 33,45 | 33,85 | 1,38% | - |
| 13.01.2021 | 33,07 | 33,46 | 32,85 | 33,39 | 0,63% | - |
| 12.01.2021 | 33,36 | 33,47 | 32,40 | 33,18 | 0,08% | - |
| 11.01.2021 | 33,25 | 33,91 | 32,97 | 33,15 | -1,63% | - |
| 08.01.2021 | 33,70 | 33,93 | 33,22 | 33,70 | -0,88% | - |
| 07.01.2021 | 33,88 | 34,48 | 33,55 | 34,00 | 1,49% | - |
| 06.01.2021 | 32,57 | 34,08 | 32,54 | 33,50 | 5,07% | - |
| 05.01.2021 | 31,31 | 32,10 | 31,00 | 31,89 | 2,81% | - |
| 04.01.2021 | 31,38 | 31,42 | 30,64 | 31,02 | -1,04% | - |
| 31.12.2020 | 31,06 | 31,59 | 31,06 | 31,34 | 1,39% | - |
| 30.12.2020 | 30,99 | 31,26 | 30,17 | 30,91 | 0,50% | - |
| 29.12.2020 | 31,15 | 31,19 | 30,36 | 30,76 | -2,09% | - |
| 28.12.2020 | 31,50 | 31,50 | 31,37 | 31,41 | 2,85% | - |
| 24.12.2020 | 30,33 | 31,45 | 30,32 | 30,54 | 0,03% | - |
| 23.12.2020 | 30,86 | 31,09 | 30,34 | 30,53 | 0,28% | - |
| 22.12.2020 | 30,20 | 30,64 | 30,01 | 30,45 | 0,93% | - |
| 21.12.2020 | 29,34 | 30,36 | 29,24 | 30,17 | -0,18% | - |
| 18.12.2020 | 29,45 | 30,55 | 29,40 | 30,22 | 1,91% | - |
| 17.12.2020 | 29,03 | 29,77 | 28,84 | 29,66 | 0,56% | - |
| 16.12.2020 | 29,12 | 29,49 | 29,12 | 29,49 | -1,37% | - |
| 15.12.2020 | 29,43 | 34,76 | 29,43 | 29,90 | -12,06% | - |
| 14.12.2020 | 34,21 | 39,59 | 32,59 | 34,00 | 12,29% | - |
| 11.12.2020 | 30,56 | 34,86 | 29,06 | 30,28 | 0,38% | - |
| 10.12.2020 | 30,25 | 30,98 | 28,81 | 30,17 | 0,94% | - |
| 09.12.2020 | 30,53 | 30,58 | 29,61 | 29,89 | 5,14% | - |
| 08.12.2020 | 28,79 | 28,79 | 28,43 | 28,43 | -0,77% | - |
| 07.12.2020 | 28,51 | 28,74 | 28,29 | 28,65 | 0,17% | - |
| 04.12.2020 | 28,01 | 28,74 | 27,91 | 28,60 | 2,99% | - |
| 03.12.2020 | 27,69 | 28,09 | 27,64 | 27,77 | 3,25% | - |
| 02.12.2020 | 27,41 | 27,87 | 26,89 | 26,89 | -3,26% | - |
| 01.12.2020 | 28,67 | 28,71 | 27,45 | 27,80 | 1,76% | - |
| 30.11.2020 | 27,94 | 27,98 | 26,94 | 27,32 | -64,47% | - |
| 27.11.2020 | 28,32 | 77,49 | 27,81 | 76,88 | 165,42% | - |
| 25.11.2020 | 28,74 | 29,39 | 28,73 | 28,97 | -0,65% | - |
| 24.11.2020 | 29,11 | 29,53 | 28,99 | 29,16 | 0,67% | - |
| 23.11.2020 | 28,96 | 29,30 | 28,78 | 28,96 | 0,24% | - |
| 20.11.2020 | 28,35 | 28,99 | 28,14 | 28,89 | -0,93% | - |
| 19.11.2020 | 28,76 | 29,62 | 28,42 | 29,16 | 1,73% | - |
| 18.11.2020 | 29,18 | 29,38 | 28,26 | 28,67 | 0,56% | - |
| 17.11.2020 | 28,86 | 29,30 | 28,50 | 28,51 | -2,41% | - |
| 16.11.2020 | 29,17 | 29,67 | 28,97 | 29,21 | 4,66% | - |
| 13.11.2020 | 27,42 | 28,14 | 27,26 | 27,91 | 2,86% | - |
| 12.11.2020 | 27,09 | 27,26 | 26,43 | 27,14 | 0,46% | - |
| 11.11.2020 | 27,09 | 28,11 | 26,50 | 27,01 | -0,35% | - |
| 10.11.2020 | 27,17 | 27,66 | 0,00 | 27,11 | 0,37% | - |
| 09.11.2020 | 27,67 | 28,26 | 26,96 | 27,01 | -0,37% | - |
| 06.11.2020 | 27,47 | 27,83 | 26,95 | 27,11 | -2,57% | - |
| 05.11.2020 | 27,71 | 28,24 | 27,41 | 27,82 | 1,92% | - |
| 04.11.2020 | 27,63 | 28,01 | 27,05 | 27,30 | -1,76% | - |
| 03.11.2020 | 27,14 | 28,03 | 27,02 | 27,79 | 5,45% | - |
| 02.11.2020 | 26,71 | 27,38 | 26,17 | 26,35 | 2,01% | - |
| 30.10.2020 | 25,58 | 26,11 | 0,00 | 25,83 | 0,94% | - |
| 29.10.2020 | 26,14 | 26,17 | 25,05 | 25,59 | 0,33% | - |
| 28.10.2020 | 25,82 | 26,22 | 24,67 | 25,51 | 3,59% | - |
| 27.10.2020 | 24,27 | 24,63 | 24,27 | 24,62 | 2,63% | - |
| 26.10.2020 | 24,29 | 24,29 | 23,71 | 23,99 | -3,79% | - |
| 23.10.2020 | 24,74 | 25,30 | 24,70 | 24,94 | 3,72% | - |
| 22.10.2020 | 24,30 | 24,60 | 24,04 | 24,04 | 1,01% | - |
| 21.10.2020 | 23,84 | 24,09 | 23,80 | 23,80 | -2,34% | - |
| 20.10.2020 | 24,04 | 24,41 | 23,65 | 24,37 | 2,59% | - |
| 19.10.2020 | 24,20 | 24,22 | 23,54 | 23,76 | -3,22% | - |
| 16.10.2020 | 23,60 | 24,55 | 23,59 | 24,55 | 1,53% | - |
| 15.10.2020 | 23,37 | 24,20 | 23,30 | 24,18 | 2,63% | - |
| 14.10.2020 | 23,83 | 23,95 | 23,39 | 23,56 | -1,38% | - |
| 13.10.2020 | 24,10 | 24,11 | 23,42 | 23,89 | -0,93% | - |
| 12.10.2020 | 24,11 | 24,11 | 24,11 | 24,11 | 0,35% | - |
| 09.10.2020 | 23,70 | 24,47 | 23,67 | 24,03 | 1,05% | - |
| 08.10.2020 | 23,87 | 24,01 | 23,70 | 23,78 | 0,68% | - |
| 07.10.2020 | 23,85 | 24,32 | 23,50 | 23,62 | 0,02% | - |
| 06.10.2020 | 24,06 | 24,34 | 23,21 | 23,61 | -2,70% | - |
| 05.10.2020 | 23,65 | 24,39 | 23,65 | 24,27 | 3,59% | - |