35,800€
-4,79%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 35,70 | 35,80 | 35,70 | 35,80 | -4,79% | - |
| 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% | - |
| 29.04.2026 | 84,75 | 86,00 | 83,25 | 83,25 | -1,77% | - |
| 28.04.2026 | 85,25 | 88,00 | 82,75 | 84,75 | -3,42% | - |
| 27.04.2026 | 89,75 | 89,75 | 87,50 | 87,75 | -4,62% | - |
| 24.04.2026 | 98,25 | 100,50 | 91,50 | 92,00 | -5,88% | - |
| 23.04.2026 | 98,25 | 99,50 | 96,50 | 97,75 | -2,25% | - |
| 22.04.2026 | 99,75 | 100,00 | 99,75 | 100,00 | 1,01% | - |
| 21.04.2026 | 98,75 | 99,00 | 98,50 | 99,00 | 1,28% | - |
| 20.04.2026 | 91,25 | 97,75 | 90,75 | 97,75 | 6,83% | - |
| 17.04.2026 | 91,25 | 91,50 | 91,25 | 91,50 | 1,39% | - |
| 16.04.2026 | 81,25 | 90,25 | 81,25 | 90,25 | 13,17% | - |
| 15.04.2026 | 78,75 | 81,00 | 78,75 | 79,75 | -3,33% | - |
| 14.04.2026 | 82,75 | 82,75 | 82,25 | 82,50 | 5,77% | - |
| 13.04.2026 | 78,25 | 78,25 | 78,00 | 78,00 | -2,19% | - |
| 10.04.2026 | 79,25 | 79,75 | 79,25 | 79,75 | 0,31% | - |
| 09.04.2026 | 77,75 | 79,75 | 77,25 | 79,50 | -2,15% | - |
| 08.04.2026 | 79,75 | 81,25 | 79,25 | 81,25 | -2,69% | - |
| 07.04.2026 | 83,75 | 83,75 | 83,25 | 83,50 | 0,30% | - |
| 02.04.2026 | 77,25 | 84,00 | 76,50 | 83,25 | 5,05% | - |
| 01.04.2026 | 78,75 | 79,25 | 78,75 | 79,25 | -4,80% | - |
| 31.03.2026 | 82,75 | 83,25 | 82,75 | 83,25 | 2,78% | - |
| 30.03.2026 | 82,75 | 84,00 | 80,25 | 81,00 | -2,41% | - |
| 27.03.2026 | 82,25 | 83,00 | 82,25 | 83,00 | 0,00% | - |
| 26.03.2026 | 83,00 | 83,00 | 82,50 | 83,00 | 3,11% | - |
| 25.03.2026 | 78,75 | 82,50 | 78,75 | 80,50 | -2,13% | - |
| 24.03.2026 | 80,75 | 85,25 | 80,50 | 82,25 | 0,92% | - |
| 23.03.2026 | 81,25 | 81,75 | 81,00 | 81,50 | -3,55% | - |
| 20.03.2026 | 84,25 | 85,00 | 83,25 | 84,50 | -1,46% | - |
| 19.03.2026 | 84,75 | 86,50 | 83,25 | 85,75 | -7,80% | - |
| 18.03.2026 | 92,75 | 93,50 | 92,75 | 93,00 | -1,59% | - |
| 17.03.2026 | 93,75 | 100,25 | 93,50 | 94,50 | 0,80% | - |
| 16.03.2026 | 99,25 | 99,75 | 91,25 | 93,75 | -4,09% | - |
| 13.03.2026 | 97,75 | 97,75 | 97,50 | 97,75 | 0,00% | - |
| 12.03.2026 | 99,25 | 99,25 | 97,75 | 97,75 | 1,56% | - |
| 11.03.2026 | 88,75 | 98,00 | 87,75 | 96,25 | 2,39% | - |
| 10.03.2026 | 93,25 | 94,00 | 93,25 | 94,00 | 0,27% | - |
| 09.03.2026 | 94,75 | 95,75 | 91,75 | 93,75 | -1,32% | - |
| 06.03.2026 | 94,75 | 95,00 | 94,75 | 95,00 | -4,04% | - |
| 05.03.2026 | 99,25 | 99,25 | 99,00 | 99,00 | 1,54% | - |
| 04.03.2026 | 93,75 | 98,75 | 91,75 | 97,50 | 6,56% | 500,00 |
| 03.03.2026 | 86,25 | 93,00 | 84,50 | 91,50 | 10,57% | - |
| 02.03.2026 | 80,25 | 82,75 | 77,00 | 82,75 | 3,76% | - |
| 27.02.2026 | 76,75 | 81,75 | 75,50 | 79,75 | 2,90% | - |
| 26.02.2026 | 76,75 | 80,00 | 76,00 | 77,50 | 0,98% | - |
| 25.02.2026 | 79,75 | 80,25 | 72,50 | 76,75 | -0,97% | - |
| 24.02.2026 | 84,75 | 85,00 | 77,25 | 77,50 | -12,43% | 50,00 |
| 23.02.2026 | 88,50 | 88,50 | 88,50 | 88,50 | -1,39% | 33,00 |
| 20.02.2026 | 89,75 | 89,75 | 89,50 | 89,75 | -4,52% | - |
| 19.02.2026 | 97,00 | 100,25 | 93,25 | 94,00 | -3,59% | - |
| 18.02.2026 | 87,25 | 98,75 | 85,75 | 97,50 | 11,11% | - |
| 17.02.2026 | 95,75 | 97,00 | 87,50 | 87,75 | -8,59% | - |
| 16.02.2026 | 95,75 | 96,00 | 95,75 | 96,00 | 3,50% | - |
| 13.02.2026 | 94,50 | 96,25 | 92,50 | 92,75 | -1,07% | - |
| 12.02.2026 | 93,00 | 94,00 | 93,00 | 93,75 | 2,18% | - |
| 11.02.2026 | 91,50 | 92,00 | 91,50 | 91,75 | 1,66% | - |
| 10.02.2026 | 82,50 | 90,75 | 82,00 | 90,25 | 10,40% | - |
| 09.02.2026 | 85,25 | 85,75 | 80,50 | 81,75 | -4,39% | - |
| 06.02.2026 | 84,25 | 85,50 | 84,25 | 85,50 | 1,79% | - |
| 05.02.2026 | 82,75 | 85,25 | 82,75 | 84,00 | 9,45% | - |
| 04.02.2026 | 76,25 | 76,75 | 76,25 | 76,75 | 3,37% | - |
| 03.02.2026 | 74,50 | 74,50 | 74,25 | 74,25 | -3,26% | - |
| 02.02.2026 | 68,50 | 77,00 | 67,50 | 76,75 | 20,87% | 64,00 |
| 30.01.2026 | 63,25 | 64,25 | 63,00 | 63,50 | 4,96% | - |
| 29.01.2026 | 61,00 | 61,75 | 60,50 | 60,50 | -3,97% | - |
| 28.01.2026 | 62,75 | 63,00 | 62,75 | 63,00 | -4,91% | - |
| 27.01.2026 | 66,50 | 66,50 | 66,25 | 66,25 | -3,99% | - |