15,150€
-2,26%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 15,75 | 16,00 | 15,20 | 15,40 | -0,65% | - |
| 17.09.2026 | 16,55 | 16,95 | 15,45 | 15,50 | -10,92% | - |
| 16.09.2026 | 16,15 | 17,40 | 16,10 | 17,40 | 5,78% | 7,00 |
| 15.09.2026 | 17,90 | 18,00 | 16,45 | 16,45 | -10,60% | - |
| 14.09.2026 | 18,35 | 18,45 | 18,35 | 18,40 | -1,87% | - |
| 11.09.2026 | 18,50 | 19,35 | 18,35 | 18,75 | 1,08% | - |
| 10.09.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -6,55% | - |
| 09.09.2026 | 19,80 | 19,85 | 19,80 | 19,85 | -0,25% | - |
| 08.09.2026 | 21,90 | 22,00 | 19,30 | 19,90 | -8,72% | - |
| 07.09.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 04.09.2026 | 22,30 | 23,10 | 21,70 | 21,70 | 0,00% | 65,00 |
| 03.09.2026 | 24,50 | 25,20 | 20,50 | 21,70 | -11,07% | 1,00 |
| 02.09.2026 | 20,50 | 24,90 | 20,50 | 24,40 | 16,75% | - |
| 01.09.2026 | 23,60 | 23,70 | 20,90 | 20,90 | -7,93% | - |
| 31.08.2026 | 22,00 | 23,00 | 21,60 | 22,70 | 2,71% | - |
| 28.08.2026 | 19,25 | 22,20 | 19,25 | 22,10 | 12,76% | 11,00 |
| 27.08.2026 | 22,70 | 22,70 | 19,60 | 19,60 | -12,89% | 100,00 |
| 26.08.2026 | 22,50 | 22,60 | 22,50 | 22,50 | 14,80% | - |
| 25.08.2026 | 19,55 | 19,65 | 19,55 | 19,60 | 0,51% | - |
| 24.08.2026 | 19,60 | 19,95 | 19,35 | 19,50 | -1,76% | - |
| 21.08.2026 | 22,50 | 22,60 | 19,50 | 19,85 | -13,32% | 2,00 |
| 20.08.2026 | 21,90 | 22,90 | 21,40 | 22,90 | 3,62% | - |
| 19.08.2026 | 24,30 | 25,20 | 21,90 | 22,10 | -14,67% | - |
| 18.08.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 5,28% | - |
| 17.08.2026 | 29,70 | 29,90 | 24,30 | 24,60 | -21,15% | 1,00 |
| 14.08.2026 | 31,50 | 32,20 | 29,90 | 31,20 | 2,30% | - |
| 13.08.2026 | 29,10 | 30,50 | 29,10 | 30,50 | 3,74% | - |
| 12.08.2026 | 29,40 | 29,50 | 29,40 | 29,40 | -3,61% | - |
| 11.08.2026 | 30,90 | 31,20 | 30,20 | 30,50 | -6,15% | - |
| 10.08.2026 | 32,30 | 32,70 | 32,30 | 32,50 | -3,27% | - |
| 07.08.2026 | 36,50 | 38,60 | 32,60 | 33,60 | -12,04% | - |
| 06.08.2026 | 37,50 | 38,30 | 37,20 | 38,20 | -3,29% | - |
| 05.08.2026 | 39,00 | 39,50 | 39,00 | 39,50 | 2,60% | - |
| 04.08.2026 | 39,00 | 39,50 | 37,60 | 38,50 | 0,00% | - |
| 03.08.2026 | 34,90 | 39,00 | 34,90 | 38,50 | 11,59% | - |
| 31.07.2026 | 34,50 | 35,00 | 33,50 | 34,50 | 1,47% | - |
| 30.07.2026 | 36,50 | 36,70 | 33,40 | 34,00 | -9,57% | - |
| 29.07.2026 | 38,50 | 38,50 | 35,80 | 37,60 | 1,90% | - |
| 28.07.2026 | 34,80 | 37,20 | 34,80 | 36,90 | 6,34% | - |
| 27.07.2026 | 33,10 | 34,80 | 32,90 | 34,70 | 4,83% | - |
| 24.07.2026 | 32,70 | 33,60 | 31,70 | 33,10 | -0,60% | - |
| 23.07.2026 | 34,70 | 35,60 | 32,00 | 33,30 | -4,31% | - |
| 22.07.2026 | 32,90 | 35,20 | 32,90 | 34,80 | 3,26% | - |
| 21.07.2026 | 34,70 | 35,00 | 33,50 | 33,70 | -2,88% | - |
| 20.07.2026 | 34,30 | 35,30 | 33,40 | 34,70 | -1,98% | - |
| 17.07.2026 | 36,00 | 37,30 | 34,70 | 35,40 | -8,05% | - |
| 16.07.2026 | 35,00 | 38,50 | 34,90 | 38,50 | 7,54% | - |
| 15.07.2026 | 37,70 | 38,10 | 34,90 | 35,80 | 2,29% | - |
| 14.07.2026 | 33,30 | 35,70 | 32,90 | 35,00 | 4,48% | - |
| 13.07.2026 | 31,70 | 34,40 | 31,60 | 33,50 | 5,02% | - |
| 10.07.2026 | 30,90 | 32,70 | 30,50 | 31,90 | 6,69% | - |
| 09.07.2026 | 35,70 | 35,90 | 29,50 | 29,90 | -16,94% | - |
| 08.07.2026 | 37,30 | 37,70 | 36,00 | 36,00 | -3,74% | 4,00 |
| 07.07.2026 | 41,10 | 43,00 | 37,30 | 37,40 | -9,88% | - |
| 06.07.2026 | 42,80 | 43,00 | 39,90 | 41,50 | -3,04% | - |
| 03.07.2026 | 42,80 | 42,80 | 42,70 | 42,80 | 2,15% | - |
| 02.07.2026 | 46,80 | 47,70 | 40,50 | 41,90 | -16,28% | 1,00 |
| 01.07.2026 | 46,50 | 50,05 | 46,30 | 50,05 | 8,57% | - |
| 30.06.2026 | 46,90 | 47,90 | 44,60 | 46,10 | -2,54% | - |
| 29.06.2026 | 46,90 | 47,40 | 46,50 | 47,30 | 9,74% | 219,00 |
| 26.06.2026 | 35,70 | 43,40 | 35,40 | 43,10 | 8,29% | - |
| 25.06.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 3,65% | - |
| 24.06.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 5,21% | - |
| 23.06.2026 | 35,70 | 37,40 | 35,30 | 36,50 | 2,24% | - |
| 22.06.2026 | 35,70 | 37,20 | 35,40 | 35,70 | 0,28% | - |
| 19.06.2026 | 35,70 | 35,80 | 35,60 | 35,60 | -5,32% | - |
| 18.06.2026 | 37,50 | 37,60 | 37,30 | 37,60 | -5,53% | - |
| 17.06.2026 | 40,80 | 40,80 | 38,90 | 39,80 | -4,56% | - |
| 16.06.2026 | 40,10 | 42,10 | 38,90 | 41,70 | 2,21% | - |
| 15.06.2026 | 40,70 | 40,80 | 40,50 | 40,80 | 14,61% | - |
| 12.06.2026 | 35,90 | 36,30 | 35,50 | 35,60 | -4,81% | - |
| 11.06.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 3,03% | - |
| 10.06.2026 | 36,30 | 36,30 | 36,20 | 36,30 | -1,36% | - |
| 09.06.2026 | 36,70 | 36,80 | 36,70 | 36,80 | -2,13% | - |
| 08.06.2026 | 37,70 | 38,30 | 37,10 | 37,60 | -6,70% | - |
| 05.06.2026 | 40,10 | 40,30 | 39,40 | 40,30 | 4,13% | - |
| 04.06.2026 | 41,50 | 43,00 | 37,80 | 38,70 | -4,91% | 2,00 |
| 03.06.2026 | 43,60 | 44,50 | 40,70 | 40,70 | -7,92% | - |
| 02.06.2026 | 44,10 | 44,40 | 42,50 | 44,20 | 2,31% | - |
| 01.06.2026 | 45,10 | 45,40 | 42,40 | 43,20 | -10,93% | - |
| 29.05.2026 | 48,50 | 48,60 | 48,50 | 48,50 | 2,75% | - |
| 28.05.2026 | 47,10 | 47,20 | 47,10 | 47,20 | 5,36% | - |
| 27.05.2026 | 44,10 | 44,80 | 44,10 | 44,80 | 0,45% | - |
| 26.05.2026 | 45,30 | 46,00 | 42,10 | 44,60 | -1,55% | - |
| 25.05.2026 | 45,10 | 45,30 | 45,10 | 45,30 | 8,37% | - |
| 22.05.2026 | 41,10 | 42,60 | 40,70 | 41,80 | 6,63% | - |
| 21.05.2026 | 40,50 | 41,50 | 39,20 | 39,20 | -4,39% | - |
| 20.05.2026 | 40,90 | 41,00 | 40,80 | 41,00 | -1,44% | - |
| 19.05.2026 | 41,90 | 43,50 | 41,40 | 41,60 | 0,48% | - |
| 18.05.2026 | 41,90 | 43,50 | 41,30 | 41,40 | 1,22% | - |
| 15.05.2026 | 43,80 | 45,00 | 40,80 | 40,90 | -12,23% | - |
| 14.05.2026 | 44,60 | 47,20 | 44,60 | 46,60 | 7,37% | - |
| 13.05.2026 | 43,20 | 44,70 | 42,80 | 43,40 | -2,91% | - |
| 12.05.2026 | 47,50 | 48,40 | 44,50 | 44,70 | -15,66% | - |
| 11.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 2,42% | - |
| 08.05.2026 | 51,75 | 52,00 | 51,75 | 51,75 | -3,72% | - |
| 06.05.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 0,94% | - |
| 05.05.2026 | 56,00 | 56,25 | 53,25 | 53,25 | -5,33% | 3,00 |
| 04.05.2026 | 63,75 | 66,50 | 56,25 | 56,25 | -27,42% | 4.500,00 |
| 30.04.2026 | 77,25 | 77,75 | 76,00 | 77,50 | -6,91% | - |