22,600€
1,80%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 15.04.2024 | 23,00 | 23,30 | 22,60 | 22,60 | -0,88% | - |
| 12.04.2024 | 22,60 | 23,30 | 22,60 | 22,80 | 1,79% | - |
| 11.04.2024 | 22,00 | 23,00 | 22,00 | 22,40 | -0,44% | - |
| 10.04.2024 | 22,80 | 23,40 | 22,20 | 22,50 | -3,02% | - |
| 09.04.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 08.04.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 05.04.2024 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 04.04.2024 | 23,40 | 24,00 | 23,00 | 23,00 | -0,86% | - |
| 03.04.2024 | 23,70 | 24,00 | 23,20 | 23,20 | -2,52% | - |
| 02.04.2024 | 24,20 | 24,90 | 23,80 | 23,80 | -4,80% | - |
| 28.03.2024 | 25,00 | 25,30 | 23,00 | 25,00 | 8,70% | - |
| 27.03.2024 | 24,20 | 25,20 | 23,00 | 23,00 | -6,50% | - |
| 26.03.2024 | 24,60 | 25,00 | 24,50 | 24,60 | 0,41% | - |
| 25.03.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 0,41% | - |
| 22.03.2024 | 24,40 | 24,80 | 24,20 | 24,40 | -1,21% | - |
| 21.03.2024 | 24,40 | 24,90 | 19,95 | 24,70 | 3,35% | - |
| 20.03.2024 | 23,80 | 24,40 | 22,40 | 23,90 | -0,42% | - |
| 19.03.2024 | 23,00 | 24,00 | 21,00 | 24,00 | 2,56% | - |
| 18.03.2024 | 23,60 | 23,80 | 22,15 | 23,40 | -0,85% | - |
| 15.03.2024 | 23,20 | 23,90 | 23,20 | 23,60 | 0,85% | - |
| 14.03.2024 | 23,40 | 24,00 | 19,70 | 23,40 | -1,27% | - |
| 13.03.2024 | 24,10 | 24,20 | 23,60 | 23,70 | -1,66% | - |
| 12.03.2024 | 23,40 | 24,30 | 23,40 | 24,10 | -0,41% | - |
| 11.03.2024 | 23,70 | 25,30 | 22,60 | 24,20 | 2,11% | - |
| 08.03.2024 | 23,40 | 24,00 | 23,20 | 23,70 | 1,28% | - |
| 07.03.2024 | 23,10 | 23,40 | 22,40 | 23,40 | 0,86% | - |
| 06.03.2024 | 22,20 | 23,40 | 22,20 | 23,20 | 2,65% | - |
| 05.03.2024 | 22,40 | 22,90 | 22,40 | 22,60 | -0,88% | - |
| 04.03.2024 | 22,00 | 23,20 | 22,00 | 22,80 | 0,88% | - |
| 01.03.2024 | 22,60 | 23,00 | 22,20 | 22,60 | -1,74% | - |
| 29.02.2024 | 22,40 | 23,20 | 22,40 | 23,00 | 0,88% | - |
| 28.02.2024 | 22,80 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 27.02.2024 | 22,80 | 23,70 | 22,80 | 23,20 | -0,43% | - |
| 26.02.2024 | 23,80 | 24,50 | 23,10 | 23,30 | -4,51% | - |
| 23.02.2024 | 23,20 | 24,70 | 23,20 | 24,40 | 3,39% | - |
| 22.02.2024 | 22,80 | 25,40 | 22,80 | 23,60 | 1,72% | 1.100,00 |
| 21.02.2024 | 23,00 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 20.02.2024 | 23,60 | 23,70 | 23,00 | 23,40 | -0,85% | - |
| 19.02.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 16.02.2024 | 23,60 | 23,80 | 23,00 | 23,80 | 0,85% | - |
| 15.02.2024 | 23,40 | 23,80 | 23,10 | 23,60 | 1,72% | - |
| 14.02.2024 | 22,40 | 23,40 | 22,40 | 23,20 | 1,75% | - |
| 13.02.2024 | 23,40 | 23,50 | 22,60 | 22,80 | -2,56% | - |
| 12.02.2024 | 22,20 | 23,60 | 22,20 | 23,40 | 3,54% | - |
| 09.02.2024 | 21,80 | 22,80 | 21,80 | 22,60 | 3,67% | - |
| 08.02.2024 | 21,00 | 22,00 | 21,00 | 21,80 | 1,87% | - |
| 07.02.2024 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | - |
| 06.02.2024 | 22,00 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 05.02.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | - |
| 02.02.2024 | 23,20 | 23,20 | 22,70 | 23,00 | -0,86% | - |
| 01.02.2024 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 31.01.2024 | 23,40 | 23,40 | 22,60 | 22,80 | -1,72% | - |
| 30.01.2024 | 23,40 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 29.01.2024 | 23,40 | 23,50 | 23,00 | 23,40 | 0,43% | - |
| 26.01.2024 | 23,20 | 23,60 | 22,90 | 23,30 | 0,43% | - |
| 25.01.2024 | 22,20 | 23,30 | 22,20 | 23,20 | 4,50% | - |
| 24.01.2024 | 22,80 | 23,00 | 22,10 | 22,20 | -2,63% | - |
| 23.01.2024 | 22,60 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 22.01.2024 | 21,50 | 22,60 | 21,40 | 22,60 | 5,61% | - |
| 19.01.2024 | 21,40 | 21,70 | 21,00 | 21,40 | 0,00% | - |
| 18.01.2024 | 21,00 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 16.01.2024 | 21,80 | 22,10 | 21,60 | 21,60 | -0,92% | - |
| 15.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 185,00 |
| 12.01.2024 | 21,20 | 22,00 | 21,20 | 21,80 | 0,93% | - |
| 11.01.2024 | 22,20 | 22,30 | 21,40 | 21,60 | -2,26% | - |
| 10.01.2024 | 22,00 | 22,40 | 22,00 | 22,10 | -1,34% | - |
| 09.01.2024 | 22,40 | 22,50 | 22,10 | 22,40 | -0,88% | - |
| 08.01.2024 | 22,60 | 23,00 | 22,40 | 22,60 | 0,00% | - |
| 05.01.2024 | 22,40 | 23,00 | 22,00 | 22,60 | 1,80% | - |
| 04.01.2024 | 22,00 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 03.01.2024 | 22,80 | 23,00 | 22,20 | 22,30 | -3,04% | - |
| 02.01.2024 | 19,95 | 23,20 | 19,90 | 23,00 | 0,88% | - |
| 29.12.2023 | 22,40 | 23,00 | 22,40 | 22,80 | 0,00% | - |
| 28.12.2023 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 27.12.2023 | 22,60 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 22.12.2023 | 22,40 | 23,10 | 22,40 | 23,00 | 0,88% | - |
| 21.12.2023 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 20.12.2023 | 22,80 | 23,40 | 22,60 | 22,60 | -2,16% | - |
| 19.12.2023 | 22,60 | 23,30 | 22,60 | 23,10 | 2,21% | 300,00 |
| 18.12.2023 | 23,10 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 15.12.2023 | 22,80 | 23,40 | 22,80 | 23,00 | -0,86% | - |
| 14.12.2023 | 22,60 | 24,00 | 22,60 | 23,20 | 0,87% | - |
| 13.12.2023 | 22,60 | 23,20 | 22,00 | 23,00 | 1,77% | 13,00 |
| 12.12.2023 | 22,60 | 23,40 | 22,40 | 22,60 | -1,74% | - |
| 11.12.2023 | 23,20 | 23,20 | 22,70 | 23,00 | -0,86% | - |
| 08.12.2023 | 22,40 | 23,60 | 22,40 | 23,20 | 1,75% | - |
| 07.12.2023 | 21,90 | 22,80 | 21,70 | 22,80 | 3,64% | - |
| 06.12.2023 | 21,80 | 22,40 | 21,80 | 22,00 | 0,92% | - |
| 05.12.2023 | 21,20 | 21,90 | 21,20 | 21,80 | 0,46% | - |
| 04.12.2023 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 01.12.2023 | 20,40 | 21,40 | 20,40 | 21,30 | 2,40% | - |
| 30.11.2023 | 20,40 | 21,00 | 20,35 | 20,80 | 2,46% | - |
| 29.11.2023 | 20,60 | 21,00 | 20,20 | 20,30 | -1,46% | - |
| 28.11.2023 | 20,20 | 20,80 | 20,15 | 20,60 | 0,98% | - |
| 27.11.2023 | 20,20 | 20,90 | 20,20 | 20,40 | 0,74% | - |
| 24.11.2023 | 20,20 | 21,10 | 19,65 | 20,25 | -1,70% | - |
| 23.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.11.2023 | 20,30 | 20,80 | 20,30 | 20,60 | 1,73% | - |