25,262$
0,32%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,75 | 25,49 | 24,75 | 25,18 | 1,00% | 87.583,00 |
| 22.04.2024 | 24,28 | 25,04 | 24,07 | 24,93 | 3,88% | 117.960,00 |
| 19.04.2024 | 23,49 | 24,29 | 23,49 | 24,00 | 1,82% | 89.946,00 |
| 18.04.2024 | 23,35 | 23,69 | 23,20 | 23,57 | 1,07% | 87.293,00 |
| 17.04.2024 | 23,85 | 23,99 | 23,31 | 23,32 | -1,77% | 65.290,00 |
| 16.04.2024 | 23,97 | 23,97 | 23,63 | 23,74 | -1,37% | 61.361,00 |
| 15.04.2024 | 24,44 | 24,90 | 23,98 | 24,07 | -0,70% | 73.650,00 |
| 12.04.2024 | 24,51 | 24,66 | 24,19 | 24,24 | -1,82% | 49.089,00 |
| 11.04.2024 | 24,40 | 24,71 | 24,25 | 24,69 | 2,07% | 80.855,00 |
| 10.04.2024 | 24,68 | 24,73 | 23,90 | 24,19 | -4,24% | 96.568,00 |
| 09.04.2024 | 25,50 | 25,57 | 25,11 | 25,26 | -0,94% | 62.897,00 |
| 08.04.2024 | 25,20 | 25,66 | 25,04 | 25,50 | 2,04% | 70.531,00 |
| 05.04.2024 | 24,85 | 25,15 | 24,66 | 24,99 | 0,00% | 64.548,00 |
| 04.04.2024 | 25,98 | 26,05 | 24,92 | 24,99 | -2,99% | 92.762,00 |
| 03.04.2024 | 25,44 | 25,90 | 25,42 | 25,76 | 0,70% | 58.981,00 |
| 02.04.2024 | 26,25 | 26,46 | 25,55 | 25,58 | -3,54% | 80.347,00 |
| 01.04.2024 | 27,04 | 27,04 | 26,36 | 26,52 | -1,92% | 94.983,00 |
| 28.03.2024 | 27,02 | 27,29 | 26,88 | 27,04 | 0,11% | 77.171,00 |
| 27.03.2024 | 26,56 | 27,26 | 26,56 | 27,01 | 1,69% | 98.295,00 |
| 26.03.2024 | 26,89 | 27,11 | 26,49 | 26,56 | -0,11% | 94.685,00 |
| 25.03.2024 | 26,33 | 26,69 | 26,32 | 26,59 | 0,91% | 92.794,00 |
| 22.03.2024 | 26,62 | 26,62 | 26,14 | 26,35 | -1,68% | 100.814,00 |
| 21.03.2024 | 26,90 | 27,06 | 26,71 | 26,80 | 0,83% | 130.806,00 |
| 20.03.2024 | 25,98 | 26,59 | 25,78 | 26,58 | 2,31% | 163.653,00 |
| 19.03.2024 | 25,45 | 26,01 | 25,45 | 25,98 | 2,08% | 72.883,00 |
| 18.03.2024 | 25,52 | 25,57 | 25,15 | 25,45 | -0,51% | 67.657,00 |
| 15.03.2024 | 25,13 | 25,83 | 25,13 | 25,58 | 0,83% | 185.463,00 |
| 14.03.2024 | 25,90 | 26,19 | 24,86 | 25,37 | -2,95% | 89.607,00 |
| 13.03.2024 | 26,06 | 26,50 | 25,87 | 26,14 | -0,80% | 101.462,00 |
| 12.03.2024 | 26,56 | 26,56 | 26,01 | 26,35 | 1,42% | 93.037,00 |
| 11.03.2024 | 25,67 | 26,11 | 25,58 | 25,98 | 0,31% | 56.437,00 |
| 08.03.2024 | 25,80 | 26,35 | 25,58 | 25,90 | 0,94% | 108.009,00 |
| 07.03.2024 | 25,41 | 25,70 | 25,12 | 25,66 | 1,46% | 104.546,00 |
| 06.03.2024 | 24,60 | 25,44 | 24,60 | 25,29 | 3,22% | 79.975,00 |
| 05.03.2024 | 24,55 | 24,83 | 24,29 | 24,50 | -1,25% | 72.745,00 |
| 04.03.2024 | 24,55 | 25,20 | 24,49 | 24,81 | 1,64% | 70.448,00 |
| 01.03.2024 | 24,75 | 24,77 | 24,10 | 24,41 | -1,65% | 102.500,00 |
| 29.02.2024 | 25,07 | 25,23 | 24,75 | 24,82 | 0,73% | 80.404,00 |
| 28.02.2024 | 25,00 | 25,36 | 24,62 | 24,64 | -1,75% | 92.215,00 |
| 27.02.2024 | 25,42 | 25,71 | 25,05 | 25,08 | -0,71% | 82.125,00 |
| 26.02.2024 | 26,32 | 26,45 | 25,07 | 25,26 | -4,32% | 118.998,00 |
| 23.02.2024 | 25,57 | 26,81 | 25,57 | 26,40 | 3,21% | 167.589,00 |
| 22.02.2024 | 25,65 | 27,47 | 24,90 | 25,58 | 1,99% | 183.962,00 |
| 21.02.2024 | 25,15 | 25,42 | 24,82 | 25,08 | -0,40% | 75.874,00 |
| 20.02.2024 | 25,19 | 25,63 | 24,84 | 25,18 | -1,87% | 72.142,00 |
| 16.02.2024 | 25,10 | 25,69 | 25,03 | 25,66 | 1,02% | 68.888,00 |
| 15.02.2024 | 25,08 | 25,59 | 24,83 | 25,40 | 2,17% | 93.771,00 |
| 14.02.2024 | 24,84 | 25,05 | 24,53 | 24,86 | 2,22% | 67.079,00 |
| 13.02.2024 | 24,43 | 24,73 | 24,28 | 24,32 | -3,87% | 104.304,00 |
| 12.02.2024 | 24,55 | 25,50 | 24,55 | 25,30 | 3,90% | 73.407,00 |
| 09.02.2024 | 23,62 | 24,58 | 23,62 | 24,35 | 3,48% | 85.027,00 |
| 08.02.2024 | 23,12 | 23,66 | 22,96 | 23,53 | 1,77% | 81.200,00 |
| 07.02.2024 | 23,84 | 23,84 | 23,00 | 23,12 | -2,94% | 59.301,00 |
| 06.02.2024 | 23,98 | 24,28 | 23,73 | 23,82 | -1,12% | 98.244,00 |
| 05.02.2024 | 24,66 | 24,66 | 24,07 | 24,09 | -2,86% | 62.619,00 |
| 02.02.2024 | 24,72 | 24,91 | 24,50 | 24,80 | -1,67% | 72.166,00 |
| 01.02.2024 | 24,74 | 25,34 | 24,51 | 25,22 | 2,06% | 73.689,00 |
| 31.01.2024 | 25,17 | 25,46 | 24,48 | 24,71 | -2,02% | 101.869,00 |
| 30.01.2024 | 25,17 | 25,48 | 24,99 | 25,22 | -0,63% | 60.545,00 |
| 29.01.2024 | 25,30 | 25,48 | 24,80 | 25,38 | 0,28% | 124.793,00 |
| 26.01.2024 | 25,33 | 25,64 | 25,11 | 25,31 | 0,56% | 156.362,00 |
| 25.01.2024 | 24,69 | 25,25 | 24,52 | 25,17 | 3,92% | 99.352,00 |
| 24.01.2024 | 24,77 | 24,91 | 24,09 | 24,22 | -1,94% | 65.554,00 |
| 23.01.2024 | 24,87 | 25,00 | 24,17 | 24,70 | 0,57% | 96.808,00 |
| 22.01.2024 | 23,55 | 24,59 | 23,50 | 24,56 | 4,91% | 87.934,00 |
| 19.01.2024 | 23,33 | 23,45 | 22,84 | 23,41 | 0,91% | 112.509,00 |
| 18.01.2024 | 23,38 | 23,44 | 22,91 | 23,20 | -0,22% | 78.404,00 |
| 17.01.2024 | 23,15 | 23,46 | 23,05 | 23,25 | -1,32% | 68.823,00 |
| 16.01.2024 | 23,84 | 24,02 | 23,45 | 23,56 | -1,42% | 69.932,00 |
| 12.01.2024 | 24,10 | 24,15 | 23,72 | 23,90 | 0,72% | 75.597,00 |
| 11.01.2024 | 24,11 | 24,26 | 23,46 | 23,73 | -2,27% | 115.727,00 |
| 10.01.2024 | 24,28 | 24,57 | 24,17 | 24,28 | -0,86% | 72.785,00 |
| 09.01.2024 | 24,37 | 24,54 | 24,21 | 24,49 | -0,85% | 65.847,00 |
| 08.01.2024 | 24,84 | 25,22 | 24,44 | 24,70 | 0,00% | 131.064,00 |
| 05.01.2024 | 24,14 | 25,16 | 24,02 | 24,70 | 1,35% | 194.521,00 |
| 04.01.2024 | 24,48 | 24,56 | 24,16 | 24,37 | 0,00% | 70.754,00 |
| 03.01.2024 | 25,01 | 25,01 | 24,24 | 24,37 | -2,95% | 110.041,00 |
| 02.01.2024 | 25,17 | 25,44 | 25,01 | 25,11 | 0,40% | 59.925,00 |
| 29.12.2023 | 25,13 | 25,51 | 24,85 | 25,01 | -1,11% | 70.027,00 |
| 28.12.2023 | 25,02 | 25,47 | 25,01 | 25,29 | -0,08% | 72.913,00 |
| 27.12.2023 | 25,38 | 25,45 | 25,17 | 25,31 | -0,16% | 99.647,00 |
| 26.12.2023 | 25,11 | 25,40 | 24,99 | 25,35 | 0,52% | 76.952,00 |
| 22.12.2023 | 25,14 | 25,49 | 24,88 | 25,22 | 0,40% | 114.460,00 |
| 21.12.2023 | 24,77 | 25,13 | 24,57 | 25,12 | 1,95% | 142.764,00 |
| 20.12.2023 | 25,47 | 25,72 | 24,64 | 24,64 | -2,84% | 227.519,00 |
| 19.12.2023 | 25,25 | 25,54 | 24,99 | 25,36 | 0,96% | 138.170,00 |
| 18.12.2023 | 24,95 | 25,30 | 24,50 | 25,12 | 0,00% | 92.804,00 |
| 15.12.2023 | 25,72 | 25,72 | 24,83 | 25,12 | -1,34% | 196.643,00 |
| 14.12.2023 | 25,77 | 26,39 | 25,15 | 25,46 | 1,64% | 122.868,00 |
| 13.12.2023 | 24,21 | 25,17 | 23,80 | 25,05 | 2,87% | 168.307,00 |
| 12.12.2023 | 24,53 | 24,63 | 24,23 | 24,35 | -1,42% | 62.271,00 |
| 11.12.2023 | 24,66 | 25,01 | 24,34 | 24,70 | -0,84% | 98.367,00 |
| 08.12.2023 | 24,50 | 25,31 | 24,50 | 24,91 | 1,43% | 83.916,00 |
| 07.12.2023 | 23,57 | 24,58 | 23,32 | 24,56 | 4,20% | 134.485,00 |
| 06.12.2023 | 23,77 | 24,10 | 23,53 | 23,57 | 0,60% | 83.590,00 |
| 05.12.2023 | 23,31 | 23,52 | 22,89 | 23,43 | -0,34% | 138.844,00 |
| 04.12.2023 | 23,15 | 23,66 | 23,15 | 23,51 | 1,56% | 85.388,00 |
| 01.12.2023 | 22,50 | 23,27 | 22,45 | 23,15 | 2,48% | 101.882,00 |
| 30.11.2023 | 22,36 | 22,86 | 22,05 | 22,59 | 1,26% | 113.436,00 |
| 29.11.2023 | 22,80 | 23,03 | 22,13 | 22,31 | -1,15% | 97.771,00 |