24,000€
5,26%
Echtzeit-Aktienkurs CARRIAGE SERVICES INC.
Bid:
Ask:
Aktienkurse zur CARRIAGE SERVICES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 29.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 24.04.2024 | 23,60 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 23.04.2024 | 23,40 | 23,80 | 23,20 | 23,70 | 3,04% | - |
| 22.04.2024 | 22,60 | 23,20 | 22,60 | 23,00 | 7,48% | - |
| 19.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 11.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 10.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 05.04.2024 | 23,20 | 23,20 | 22,80 | 22,90 | -3,78% | - |
| 04.04.2024 | 23,80 | 24,00 | 23,70 | 23,80 | 0,85% | - |
| 03.04.2024 | 23,80 | 23,90 | 23,50 | 23,60 | -2,48% | - |
| 02.04.2024 | 24,70 | 24,90 | 24,10 | 24,20 | -3,20% | - |
| 28.03.2024 | 25,00 | 25,30 | 24,90 | 25,00 | -0,40% | - |
| 27.03.2024 | 24,60 | 25,20 | 24,50 | 25,10 | 2,03% | - |
| 26.03.2024 | 24,60 | 25,00 | 24,50 | 24,60 | 3,36% | - |
| 25.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
| 22.03.2024 | 24,80 | 24,80 | 24,20 | 24,30 | -2,02% | - |
| 21.03.2024 | 24,60 | 24,90 | 24,40 | 24,80 | 6,90% | - |
| 20.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 18.03.2024 | 23,60 | 23,60 | 23,10 | 23,40 | 2,63% | - |
| 15.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 13.03.2024 | 24,10 | 24,20 | 23,70 | 23,90 | 3,02% | - |
| 12.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 23.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 22.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 8,49% | - |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 06.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 02.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 01.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 30.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 25.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 22.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 16.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 09.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 54,17% | - |
| 02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -35,71% | - |
| 29.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 13.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 12.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 11.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 11,88% | - |
| 01.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 30.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 29.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 28.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 27.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 17.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 16.11.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 15.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 8,15% | - |
| 14.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 13.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 10.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | - |
| 03.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 02.11.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 31.10.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.10.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 26.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -7,41% | - |
| 19.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 18.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 13.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 06.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 05.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 04.10.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -15,27% | - |
| 02.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 29.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 28.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 22.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |