9,925€
-7,24%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,85 | 14,10 | 8,80 | 9,93 | -28,34% | 486,00 |
| 08.10.2026 | 11,80 | 14,50 | 9,98 | 13,85 | 16,88% | - |
| 07.10.2026 | 11,50 | 12,15 | 10,65 | 11,85 | 7,24% | - |
| 06.10.2026 | 10,03 | 11,45 | 9,60 | 11,05 | 11,06% | - |
| 05.10.2026 | 10,90 | 11,15 | 9,65 | 9,95 | -7,87% | 2.322,00 |
| 02.10.2026 | 9,25 | 11,85 | 9,23 | 10,80 | 13,39% | 1.800,00 |
| 01.10.2026 | 9,78 | 9,95 | 8,83 | 9,53 | -4,51% | - |
| 30.09.2026 | 9,68 | 10,05 | 9,28 | 9,98 | 2,31% | - |
| 29.09.2026 | 11,05 | 11,40 | 9,20 | 9,75 | -12,16% | - |
| 28.09.2026 | 12,80 | 13,00 | 10,85 | 11,10 | -14,29% | - |
| 25.09.2026 | 13,75 | 13,80 | 12,95 | 12,95 | -5,82% | - |
| 24.09.2026 | 13,90 | 14,15 | 13,25 | 13,75 | -1,08% | - |
| 23.09.2026 | 14,95 | 15,10 | 13,85 | 13,90 | -7,95% | 3.213,00 |
| 22.09.2026 | 15,65 | 16,00 | 14,65 | 15,10 | -4,13% | - |
| 21.09.2026 | 15,20 | 16,00 | 14,35 | 15,75 | 4,30% | - |
| 18.09.2026 | 15,85 | 15,90 | 14,85 | 15,10 | -3,51% | - |
| 17.09.2026 | 16,65 | 17,00 | 15,45 | 15,65 | -5,44% | 520,00 |
| 16.09.2026 | 16,15 | 17,70 | 16,15 | 16,55 | 3,76% | 572,00 |
| 15.09.2026 | 17,65 | 17,95 | 15,90 | 15,95 | -10,14% | 720,00 |
| 14.09.2026 | 18,40 | 19,35 | 17,70 | 17,75 | -2,74% | - |
| 11.09.2026 | 18,55 | 19,40 | 18,00 | 18,25 | -1,35% | - |
| 10.09.2026 | 18,25 | 19,65 | 18,00 | 18,50 | 1,93% | - |
| 09.09.2026 | 19,80 | 19,80 | 17,80 | 18,15 | -8,33% | - |
| 08.09.2026 | 21,70 | 21,90 | 19,30 | 19,80 | -9,17% | - |
| 07.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 04.09.2026 | 22,40 | 23,10 | 21,30 | 21,90 | -2,23% | 2.340,00 |
| 03.09.2026 | 24,60 | 25,20 | 20,50 | 22,40 | -9,31% | 1.407,00 |
| 02.09.2026 | 20,60 | 25,30 | 20,60 | 24,70 | 25,70% | - |
| 01.09.2026 | 23,60 | 23,60 | 19,65 | 19,65 | -16,38% | - |
| 31.08.2026 | 22,00 | 23,50 | 21,60 | 23,50 | 6,33% | - |
| 28.08.2026 | 19,30 | 22,20 | 19,30 | 22,10 | 9,41% | - |
| 27.08.2026 | 22,20 | 22,40 | 19,80 | 20,20 | -7,76% | - |
| 26.08.2026 | 22,60 | 22,90 | 21,60 | 21,90 | 0,92% | - |
| 25.08.2026 | 19,60 | 22,90 | 19,45 | 21,70 | 12,44% | - |
| 24.08.2026 | 19,50 | 19,95 | 18,90 | 19,30 | -1,28% | - |
| 21.08.2026 | 22,40 | 22,90 | 19,45 | 19,55 | -13,88% | - |
| 20.08.2026 | 22,20 | 23,40 | 21,30 | 22,70 | 2,71% | - |
| 19.08.2026 | 24,20 | 25,20 | 21,70 | 22,10 | -8,68% | - |
| 18.08.2026 | 25,80 | 25,90 | 24,20 | 24,20 | -6,92% | - |
| 17.08.2026 | 29,70 | 29,90 | 24,30 | 26,00 | -11,86% | - |
| 14.08.2026 | 31,50 | 32,50 | 29,50 | 29,50 | -6,35% | - |
| 13.08.2026 | 29,20 | 31,80 | 29,20 | 31,50 | 8,25% | - |
| 12.08.2026 | 29,40 | 30,00 | 28,80 | 29,10 | -0,68% | - |
| 11.08.2026 | 30,90 | 31,10 | 29,10 | 29,30 | -5,79% | - |
| 10.08.2026 | 32,50 | 32,80 | 30,00 | 31,10 | -3,72% | - |
| 07.08.2026 | 38,60 | 38,60 | 31,70 | 32,30 | -16,54% | - |
| 06.08.2026 | 37,60 | 39,00 | 36,90 | 38,70 | 2,93% | - |
| 05.08.2026 | 39,00 | 39,50 | 37,00 | 37,60 | -3,34% | - |
| 04.08.2026 | 39,00 | 39,50 | 36,60 | 38,90 | 0,78% | - |
| 03.08.2026 | 34,90 | 39,00 | 34,90 | 38,60 | 11,24% | - |
| 31.07.2026 | 34,50 | 35,10 | 33,40 | 34,70 | 0,87% | - |
| 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% | - |