34,500€
0,29%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 36,60 | 36,70 | 33,30 | 34,40 | -5,75% | - |
| 29.07.2026 | 38,40 | 39,00 | 35,70 | 36,50 | -4,45% | - |
| 28.07.2026 | 34,80 | 38,70 | 34,80 | 38,20 | 9,77% | - |
| 27.07.2026 | 33,30 | 36,00 | 33,30 | 34,80 | 5,45% | - |
| 24.07.2026 | 32,70 | 34,00 | 31,70 | 33,00 | 0,92% | - |
| 23.07.2026 | 35,60 | 35,60 | 32,10 | 32,70 | -5,76% | - |
| 22.07.2026 | 32,90 | 35,20 | 32,90 | 34,70 | 5,47% | - |
| 21.07.2026 | 34,70 | 34,80 | 32,10 | 32,90 | -4,91% | - |
| 20.07.2026 | 34,30 | 35,20 | 33,50 | 34,60 | -1,70% | - |
| 17.07.2026 | 36,00 | 37,60 | 34,80 | 35,20 | -7,61% | 150,00 |
| 16.07.2026 | 35,00 | 38,90 | 34,90 | 38,10 | 8,55% | - |
| 15.07.2026 | 37,60 | 38,00 | 34,80 | 35,10 | -7,14% | - |
| 14.07.2026 | 33,30 | 37,80 | 32,90 | 37,80 | 13,51% | - |
| 13.07.2026 | 31,70 | 34,90 | 31,60 | 33,30 | 4,06% | - |
| 10.07.2026 | 30,80 | 32,60 | 30,60 | 32,00 | 3,56% | - |
| 09.07.2026 | 35,90 | 35,90 | 29,30 | 30,90 | -12,71% | - |
| 08.07.2026 | 37,20 | 37,50 | 35,30 | 35,40 | -5,85% | - |
| 07.07.2026 | 41,10 | 43,00 | 37,30 | 37,60 | -8,29% | - |
| 06.07.2026 | 42,90 | 43,30 | 40,00 | 41,00 | -4,21% | - |
| 03.07.2026 | 42,80 | 42,80 | 42,60 | 42,80 | 2,39% | - |
| 02.07.2026 | 46,70 | 47,70 | 40,70 | 41,80 | -10,68% | - |
| 01.07.2026 | 46,40 | 50,15 | 46,30 | 46,80 | -0,85% | - |
| 30.06.2026 | 47,10 | 47,70 | 44,50 | 47,20 | -0,21% | - |
| 29.06.2026 | 46,70 | 51,75 | 44,70 | 47,30 | 31,39% | - |
| 26.06.2026 | 35,60 | 46,40 | 35,40 | 36,00 | 0,00% | - |
| 25.06.2026 | 39,80 | 40,00 | 35,60 | 36,00 | -9,55% | - |
| 24.06.2026 | 38,40 | 40,50 | 38,30 | 39,80 | 3,38% | - |
| 23.06.2026 | 35,70 | 38,60 | 35,30 | 38,50 | 7,24% | - |
| 22.06.2026 | 35,70 | 37,30 | 35,20 | 35,90 | 1,99% | - |
| 19.06.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -3,30% | - |
| 18.06.2026 | 37,60 | 38,20 | 36,10 | 36,40 | -2,93% | - |
| 17.06.2026 | 40,80 | 41,00 | 37,40 | 37,50 | -8,31% | - |
| 16.06.2026 | 40,20 | 42,40 | 38,90 | 40,90 | 2,25% | - |
| 15.06.2026 | 40,80 | 41,50 | 37,80 | 40,00 | -1,72% | - |
| 12.06.2026 | 36,00 | 40,80 | 35,40 | 40,70 | 14,33% | - |
| 11.06.2026 | 37,40 | 39,00 | 35,40 | 35,60 | -4,81% | - |
| 10.06.2026 | 36,30 | 38,50 | 35,90 | 37,40 | 3,03% | - |
| 09.06.2026 | 36,80 | 37,90 | 35,60 | 36,30 | -1,36% | - |
| 08.06.2026 | 37,90 | 38,20 | 36,60 | 36,80 | -3,16% | - |
| 05.06.2026 | 40,00 | 40,60 | 37,90 | 38,00 | -1,81% | - |
| 04.06.2026 | 41,40 | 43,30 | 37,90 | 38,70 | -7,86% | - |
| 03.06.2026 | 43,60 | 44,50 | 40,20 | 42,00 | -3,67% | - |
| 02.06.2026 | 43,90 | 44,40 | 42,40 | 43,60 | -1,36% | - |
| 01.06.2026 | 45,10 | 45,40 | 42,50 | 44,20 | -2,00% | - |
| 29.05.2026 | 48,50 | 48,80 | 43,10 | 45,10 | -8,33% | - |
| 28.05.2026 | 47,10 | 49,70 | 45,80 | 49,20 | 4,46% | - |
| 27.05.2026 | 44,80 | 48,80 | 44,70 | 47,10 | 5,13% | - |
| 26.05.2026 | 45,20 | 46,00 | 42,20 | 44,80 | -1,10% | - |
| 25.05.2026 | 45,30 | 45,30 | 45,20 | 45,30 | 0,67% | - |
| 22.05.2026 | 41,20 | 45,20 | 40,70 | 45,00 | 9,49% | - |
| 21.05.2026 | 40,40 | 42,00 | 39,20 | 41,10 | 0,98% | - |
| 20.05.2026 | 40,90 | 42,70 | 40,50 | 40,70 | 1,24% | - |
| 19.05.2026 | 41,80 | 43,50 | 39,90 | 40,20 | -3,13% | - |
| 18.05.2026 | 41,60 | 43,50 | 41,40 | 41,50 | -1,66% | - |
| 15.05.2026 | 43,80 | 45,00 | 40,60 | 42,20 | -3,65% | - |
| 14.05.2026 | 44,70 | 47,10 | 43,60 | 43,80 | -1,79% | - |
| 13.05.2026 | 43,00 | 45,10 | 42,80 | 44,60 | 3,48% | - |
| 12.05.2026 | 47,70 | 48,40 | 42,50 | 43,10 | -9,45% | - |
| 11.05.2026 | 53,00 | 53,75 | 47,50 | 47,60 | -9,76% | - |
| 08.05.2026 | 51,75 | 53,75 | 48,60 | 52,75 | 1,93% | - |
| 07.05.2026 | 47,50 | 53,25 | 47,30 | 51,75 | 9,18% | - |
| 06.05.2026 | 54,00 | 54,50 | 47,40 | 47,40 | -12,63% | - |
| 05.05.2026 | 55,50 | 56,25 | 52,25 | 54,25 | -2,69% | - |
| 04.05.2026 | 64,00 | 67,25 | 55,25 | 55,75 | -28,75% | - |
| 30.04.2026 | 76,75 | 81,50 | 76,00 | 78,25 | 1,29% | - |
| 29.04.2026 | 84,75 | 86,75 | 77,25 | 77,25 | -8,85% | - |
| 28.04.2026 | 85,25 | 88,00 | 82,75 | 84,75 | 0,00% | - |
| 27.04.2026 | 87,75 | 90,00 | 83,50 | 84,75 | -3,14% | - |
| 24.04.2026 | 98,00 | 100,25 | 87,25 | 87,50 | -11,39% | - |
| 23.04.2026 | 98,00 | 100,00 | 96,50 | 98,75 | 1,54% | - |
| 22.04.2026 | 100,00 | 100,75 | 96,50 | 97,25 | -2,26% | - |
| 21.04.2026 | 98,75 | 101,00 | 97,50 | 99,50 | 1,02% | - |
| 20.04.2026 | 90,75 | 99,00 | 90,75 | 98,50 | 9,14% | - |
| 17.04.2026 | 91,50 | 92,00 | 87,75 | 90,25 | -0,28% | - |
| 16.04.2026 | 81,25 | 90,50 | 81,25 | 90,50 | 12,07% | - |
| 15.04.2026 | 78,75 | 81,00 | 78,75 | 80,75 | 2,54% | - |
| 14.04.2026 | 82,75 | 83,00 | 78,25 | 78,75 | -4,55% | - |
| 13.04.2026 | 78,25 | 82,75 | 76,25 | 82,50 | 4,43% | - |
| 10.04.2026 | 79,75 | 81,75 | 78,25 | 79,00 | -0,32% | - |
| 09.04.2026 | 77,75 | 79,75 | 77,25 | 79,25 | 1,60% | - |
| 08.04.2026 | 81,25 | 81,75 | 77,00 | 78,00 | -2,19% | - |
| 07.04.2026 | 83,75 | 86,50 | 79,25 | 79,75 | -2,74% | - |
| 02.04.2026 | 76,75 | 82,25 | 76,50 | 82,00 | 6,15% | - |
| 01.04.2026 | 79,25 | 79,75 | 76,75 | 77,25 | -2,52% | - |
| 31.03.2026 | 83,25 | 84,00 | 78,50 | 79,25 | -3,94% | 3.996,00 |
| 30.03.2026 | 82,75 | 84,75 | 80,25 | 82,50 | -0,60% | - |
| 27.03.2026 | 83,00 | 85,25 | 81,00 | 83,00 | 0,30% | - |
| 26.03.2026 | 83,00 | 85,75 | 82,00 | 82,75 | -0,60% | - |
| 25.03.2026 | 79,25 | 84,25 | 79,00 | 83,25 | 6,73% | - |
| 24.03.2026 | 81,00 | 85,00 | 78,00 | 78,00 | -3,41% | - |
| 23.03.2026 | 81,00 | 84,00 | 77,75 | 80,75 | -1,22% | - |
| 20.03.2026 | 83,75 | 86,75 | 81,00 | 81,75 | -2,97% | - |
| 19.03.2026 | 84,75 | 86,50 | 83,25 | 84,25 | -0,30% | - |
| 18.03.2026 | 93,00 | 93,50 | 81,50 | 84,50 | -8,89% | - |
| 17.03.2026 | 93,50 | 100,50 | 90,00 | 92,75 | -1,07% | - |
| 16.03.2026 | 99,75 | 100,50 | 91,00 | 93,75 | -5,54% | - |
| 13.03.2026 | 97,75 | 100,50 | 96,25 | 99,25 | 1,79% | - |
| 12.03.2026 | 97,75 | 100,25 | 93,75 | 97,50 | -1,02% | - |
| 11.03.2026 | 88,75 | 99,75 | 88,00 | 98,50 | 11,30% | - |
| 10.03.2026 | 93,50 | 94,75 | 87,25 | 88,50 | -5,09% | - |