15,100€
-3,21%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 15,60 | 15,80 | 14,80 | 14,90 | -4,49% | - |
| 17.09.2026 | 16,50 | 16,80 | 15,40 | 15,60 | -5,45% | 26,00 |
| 16.09.2026 | 16,00 | 17,30 | 16,00 | 16,50 | 3,13% | 26,00 |
| 15.09.2026 | 17,50 | 17,50 | 15,90 | 16,00 | -10,11% | 240,00 |
| 14.09.2026 | 18,20 | 18,80 | 17,80 | 17,80 | -2,20% | - |
| 11.09.2026 | 18,40 | 19,20 | 18,00 | 18,20 | -1,09% | - |
| 10.09.2026 | 18,10 | 18,80 | 17,80 | 18,40 | 2,22% | - |
| 09.09.2026 | 19,60 | 19,60 | 17,80 | 18,00 | -9,09% | - |
| 08.09.2026 | 21,80 | 21,80 | 19,40 | 19,80 | -8,33% | - |
| 07.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -9,17% | - |
| 03.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 20,00% | - |
| 02.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 31.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 13,23% | - |
| 28.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -12,50% | - |
| 27.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 26.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 14,58% | - |
| 25.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -12,39% | - |
| 21.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 20.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 19.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -13,10% | - |
| 17.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 14.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | - |
| 13.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 12.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 11.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 10.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -16,40% | - |
| 07.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 06.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 05.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 04.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 12,35% | - |
| 03.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 31.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | - |
| 30.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 10,59% | - |
| 28.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 27.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 24.07.2026 | 32,40 | 33,80 | 31,80 | 32,80 | -5,75% | - |
| 23.07.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 6,10% | - |
| 22.07.2026 | 32,60 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 21.07.2026 | 34,40 | 34,40 | 32,00 | 32,80 | -4,09% | - |
| 20.07.2026 | 34,20 | 34,80 | 33,40 | 34,20 | -3,39% | - |
| 17.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 16.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 15.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 12,88% | - |
| 14.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 13.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 10.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -13,71% | - |
| 09.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 08.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -9,45% | - |
| 07.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 06.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 03.07.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -8,62% | - |
| 02.07.2026 | 46,40 | 46,40 | 46,20 | 46,40 | -0,85% | - |
| 01.07.2026 | 46,00 | 49,40 | 46,00 | 46,80 | 0,43% | - |
| 30.06.2026 | 46,60 | 47,20 | 44,80 | 46,60 | -1,27% | - |
| 29.06.2026 | 46,40 | 51,50 | 46,40 | 47,20 | 31,11% | - |
| 26.06.2026 | 35,20 | 36,00 | 35,20 | 36,00 | -9,09% | - |
| 25.06.2026 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 24.06.2026 | 38,00 | 40,00 | 38,00 | 39,40 | 3,14% | - |
| 23.06.2026 | 35,40 | 38,20 | 35,20 | 38,20 | 6,11% | - |
| 22.06.2026 | 35,40 | 36,60 | 35,20 | 36,00 | 2,27% | - |
| 19.06.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 18.06.2026 | 37,20 | 37,80 | 35,60 | 35,60 | -4,81% | - |
| 17.06.2026 | 40,40 | 40,40 | 37,40 | 37,40 | -7,43% | - |
| 16.06.2026 | 39,80 | 41,80 | 39,60 | 40,40 | 2,02% | - |
| 15.06.2026 | 40,40 | 40,40 | 38,80 | 39,60 | 13,79% | - |
| 12.06.2026 | 35,60 | 35,80 | 34,80 | 34,80 | -2,79% | - |
| 11.06.2026 | 37,00 | 38,00 | 35,60 | 35,80 | -3,24% | - |
| 10.06.2026 | 36,00 | 38,20 | 35,60 | 37,00 | 3,35% | - |
| 09.06.2026 | 36,40 | 37,00 | 35,40 | 35,80 | -2,72% | - |
| 08.06.2026 | 37,40 | 37,80 | 36,80 | 36,80 | -5,64% | - |
| 05.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 04.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -5,16% | - |
| 03.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 02.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 01.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -8,30% | - |
| 29.05.2026 | 48,00 | 48,20 | 48,00 | 48,20 | 0,42% | - |
| 28.05.2026 | 46,60 | 48,00 | 45,40 | 48,00 | 7,14% | - |
| 27.05.2026 | 44,40 | 44,80 | 44,20 | 44,80 | 0,90% | - |
| 26.05.2026 | 44,80 | 45,60 | 43,40 | 44,40 | -0,89% | - |
| 25.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 22.05.2026 | 40,80 | 44,60 | 40,40 | 44,60 | 9,31% | - |
| 21.05.2026 | 40,20 | 41,60 | 39,00 | 40,80 | 0,99% | - |
| 20.05.2026 | 40,60 | 42,20 | 39,60 | 40,40 | 0,50% | - |
| 19.05.2026 | 41,40 | 43,00 | 39,80 | 40,20 | -3,37% | - |
| 18.05.2026 | 41,20 | 42,80 | 41,20 | 41,60 | -1,42% | - |
| 15.05.2026 | 43,40 | 43,60 | 40,80 | 42,20 | -2,31% | - |
| 14.05.2026 | 44,20 | 46,40 | 43,20 | 43,20 | -2,26% | - |
| 13.05.2026 | 42,60 | 45,00 | 42,40 | 44,20 | 1,38% | - |
| 12.05.2026 | 47,20 | 47,20 | 43,60 | 43,60 | -18,50% | - |
| 11.05.2026 | 52,50 | 53,50 | 51,00 | 53,50 | 7,86% | - |
| 08.05.2026 | 51,50 | 51,50 | 48,40 | 49,60 | 7,83% | - |
| 07.05.2026 | 47,00 | 47,00 | 46,00 | 46,00 | -2,95% | - |
| 06.05.2026 | 53,50 | 54,00 | 47,40 | 47,40 | -12,22% | - |
| 05.05.2026 | 55,00 | 56,00 | 52,50 | 54,00 | -1,82% | - |
| 04.05.2026 | 63,50 | 63,50 | 55,00 | 55,00 | -29,94% | - |