CARRIAGE SERVICES INC.
[WKN: 902313 | ISIN: US1439051079]
Aktienkurse
26,958$ -0,19%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid: Ask:

Aktienkurse zur CARRIAGE SERVICES INC. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.11.2023 22,60 22,77 22,10 22,57 0,85% 67.072,00
27.11.2023 22,42 22,74 22,25 22,38 -1,45% 99.949,00
24.11.2023 22,53 22,85 22,32 22,71 1,29% 45.532,00
22.11.2023 22,20 22,66 22,00 22,42 1,40% 74.075,00
21.11.2023 21,81 22,34 21,63 22,11 0,36% 80.824,00
20.11.2023 22,70 22,74 21,79 22,03 -2,44% 166.309,00
17.11.2023 21,62 22,64 21,20 22,58 5,51% 172.230,00
16.11.2023 21,61 21,87 21,10 21,40 -1,43% 170.369,00
15.11.2023 22,14 22,63 21,38 21,71 -1,32% 169.621,00
14.11.2023 20,85 22,27 20,61 22,00 9,18% 310.341,00
13.11.2023 20,91 21,52 20,11 20,15 -3,91% 221.096,00
10.11.2023 21,28 21,28 20,28 20,97 -0,94% 235.233,00
09.11.2023 20,66 22,07 18,06 21,17 -7,27% 514.739,00
08.11.2023 23,17 23,27 22,47 22,83 -1,25% 178.868,00
07.11.2023 22,96 23,32 22,48 23,12 0,65% 89.577,00
06.11.2023 23,02 23,02 22,41 22,97 -1,20% 67.271,00
03.11.2023 23,17 23,82 23,06 23,25 1,40% 102.192,00