154,649$
1,78%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 153,84 | 156,37 | 150,41 | 153,99 | 1,34% | 144.248,00 |
| 14.08.2025 | 146,10 | 152,07 | 143,31 | 151,95 | 2,91% | 161.285,00 |
| 13.08.2025 | 142,03 | 151,96 | 137,40 | 147,65 | 6,09% | 200.884,00 |
| 12.08.2025 | 127,82 | 139,78 | 125,89 | 139,18 | 9,57% | 213.068,00 |
| 11.08.2025 | 135,30 | 136,33 | 124,10 | 127,02 | -4,45% | 189.640,00 |
| 08.08.2025 | 135,14 | 136,62 | 132,40 | 132,94 | -2,12% | 143.128,00 |
| 07.08.2025 | 137,39 | 139,46 | 135,54 | 135,82 | -0,56% | 176.124,00 |
| 06.08.2025 | 150,44 | 150,62 | 136,30 | 136,58 | -9,56% | 251.826,00 |
| 05.08.2025 | 147,49 | 154,21 | 145,82 | 151,01 | 3,38% | 235.345,00 |
| 04.08.2025 | 137,80 | 146,70 | 136,67 | 146,07 | 6,80% | 257.267,00 |
| 01.08.2025 | 138,80 | 141,98 | 131,66 | 136,77 | 6,87% | 417.066,00 |
| 31.07.2025 | 132,55 | 133,62 | 127,34 | 127,98 | -3,51% | 261.884,00 |
| 30.07.2025 | 138,45 | 140,07 | 132,43 | 132,64 | -4,28% | 219.090,00 |
| 29.07.2025 | 142,89 | 144,01 | 136,62 | 138,57 | -2,79% | 175.093,00 |
| 28.07.2025 | 143,86 | 146,40 | 141,87 | 142,55 | -1,23% | 237.621,00 |
| 25.07.2025 | 149,72 | 149,72 | 138,13 | 144,33 | -5,52% | 255.385,00 |
| 24.07.2025 | 157,68 | 158,73 | 151,30 | 152,76 | -3,68% | 220.957,00 |
| 23.07.2025 | 152,41 | 159,36 | 149,96 | 158,60 | 5,73% | 256.714,00 |
| 22.07.2025 | 141,26 | 150,51 | 141,26 | 150,00 | 6,91% | 212.221,00 |
| 21.07.2025 | 129,99 | 141,04 | 129,99 | 140,31 | 9,17% | 316.483,00 |
| 18.07.2025 | 126,60 | 130,44 | 123,62 | 128,53 | 3,78% | 340.344,00 |
| 17.07.2025 | 120,11 | 126,58 | 120,09 | 123,85 | 3,59% | 244.697,00 |
| 16.07.2025 | 121,97 | 122,84 | 117,54 | 119,56 | -0,08% | 226.966,00 |
| 15.07.2025 | 124,88 | 125,30 | 119,05 | 119,66 | -3,89% | 274.861,00 |
| 14.07.2025 | 123,84 | 126,65 | 122,15 | 124,50 | -0,11% | 166.254,00 |
| 11.07.2025 | 130,32 | 131,01 | 124,31 | 124,64 | -6,08% | 157.773,00 |
| 10.07.2025 | 134,47 | 137,88 | 132,27 | 132,71 | -0,49% | 115.878,00 |
| 09.07.2025 | 134,16 | 134,68 | 130,84 | 133,36 | -0,09% | 153.381,00 |
| 08.07.2025 | 129,26 | 133,93 | 126,35 | 133,48 | 2,97% | 254.216,00 |
| 07.07.2025 | 136,30 | 136,30 | 128,02 | 129,63 | -5,63% | 246.158,00 |
| 03.07.2025 | 137,19 | 138,87 | 135,48 | 137,36 | 0,84% | 117.831,00 |
| 02.07.2025 | 143,01 | 143,01 | 133,73 | 136,21 | -3,58% | 192.622,00 |
| 01.07.2025 | 135,26 | 147,49 | 134,37 | 141,27 | 4,02% | 200.507,00 |
| 30.06.2025 | 132,42 | 136,42 | 130,79 | 135,81 | 3,93% | 177.649,00 |
| 27.06.2025 | 129,79 | 133,96 | 129,16 | 130,67 | 1,22% | 229.248,00 |
| 26.06.2025 | 131,46 | 131,68 | 128,26 | 129,09 | -1,71% | 129.530,00 |
| 25.06.2025 | 133,18 | 133,18 | 126,50 | 131,33 | -1,46% | 164.978,00 |
| 24.06.2025 | 127,19 | 133,42 | 127,19 | 133,27 | 4,53% | 143.345,00 |
| 23.06.2025 | 127,83 | 127,83 | 121,37 | 127,49 | -0,55% | 255.702,00 |
| 20.06.2025 | 127,26 | 130,21 | 125,35 | 128,20 | 1,71% | 281.357,00 |
| 18.06.2025 | 127,84 | 130,41 | 125,41 | 126,05 | -1,91% | 263.611,00 |
| 17.06.2025 | 129,65 | 132,77 | 127,28 | 128,50 | -1,02% | 410.943,00 |
| 16.06.2025 | 137,05 | 138,44 | 129,52 | 129,83 | -1,50% | 242.209,00 |
| 13.06.2025 | 131,22 | 134,77 | 130,08 | 131,81 | 1,17% | 254.325,00 |
| 12.06.2025 | 135,97 | 135,97 | 130,15 | 130,28 | -3,12% | 321.450,00 |
| 11.06.2025 | 146,81 | 148,00 | 134,12 | 134,48 | -8,19% | 174.075,00 |
| 10.06.2025 | 136,70 | 147,40 | 136,69 | 146,47 | 7,80% | 201.221,00 |
| 09.06.2025 | 137,94 | 141,20 | 135,39 | 135,87 | -0,01% | 246.891,00 |
| 06.06.2025 | 139,21 | 139,21 | 135,05 | 135,88 | -0,05% | 190.282,00 |
| 05.06.2025 | 145,84 | 146,72 | 134,66 | 135,95 | -6,53% | 220.202,00 |
| 04.06.2025 | 143,02 | 146,01 | 141,29 | 145,44 | 0,61% | 252.924,00 |
| 03.06.2025 | 139,72 | 145,71 | 138,00 | 144,56 | 2,47% | 276.573,00 |
| 02.06.2025 | 146,07 | 146,26 | 138,62 | 141,08 | -3,59% | 277.393,00 |
| 30.05.2025 | 147,22 | 147,89 | 144,55 | 146,33 | -0,83% | 150.227,00 |
| 29.05.2025 | 148,00 | 149,51 | 142,63 | 147,56 | -0,75% | 181.625,00 |
| 28.05.2025 | 155,39 | 159,02 | 148,67 | 148,68 | -5,93% | 243.440,00 |
| 27.05.2025 | 148,38 | 158,94 | 146,70 | 158,05 | 4,19% | 214.125,00 |
| 23.05.2025 | 144,84 | 152,80 | 143,93 | 151,69 | 2,65% | 251.972,00 |
| 22.05.2025 | 147,84 | 148,82 | 140,69 | 147,77 | -0,24% | 287.418,00 |
| 21.05.2025 | 163,88 | 163,89 | 148,10 | 148,12 | -10,15% | 204.753,00 |
| 20.05.2025 | 151,84 | 165,46 | 151,59 | 164,86 | 8,40% | 307.303,00 |
| 19.05.2025 | 157,00 | 158,12 | 149,58 | 152,09 | -4,46% | 220.101,00 |
| 16.05.2025 | 165,59 | 166,46 | 156,25 | 159,19 | -3,35% | 357.545,00 |
| 15.05.2025 | 159,03 | 165,44 | 159,03 | 164,70 | 2,36% | 206.467,00 |
| 14.05.2025 | 166,27 | 166,38 | 157,71 | 160,90 | -3,34% | 304.210,00 |
| 13.05.2025 | 172,87 | 173,23 | 165,29 | 166,46 | -3,03% | 185.547,00 |
| 12.05.2025 | 171,06 | 173,05 | 164,67 | 171,66 | 4,04% | 211.147,00 |
| 09.05.2025 | 173,60 | 178,17 | 163,20 | 164,99 | -4,64% | 188.633,00 |
| 08.05.2025 | 173,29 | 177,69 | 172,06 | 173,02 | -0,90% | 168.873,00 |
| 07.05.2025 | 185,00 | 186,54 | 172,16 | 174,60 | -4,58% | 200.587,00 |
| 06.05.2025 | 174,25 | 187,90 | 171,00 | 182,98 | 4,42% | 330.501,00 |
| 05.05.2025 | 151,42 | 179,08 | 150,03 | 175,23 | 14,90% | 663.894,00 |
| 02.05.2025 | 193,65 | 196,64 | 150,00 | 152,51 | -41,79% | 1.297.325,00 |
| 01.05.2025 | 257,33 | 269,17 | 257,33 | 261,99 | -1,98% | 117.028,00 |
| 30.04.2025 | 267,76 | 268,14 | 256,45 | 267,27 | -1,75% | 148.877,00 |
| 29.04.2025 | 276,09 | 276,33 | 269,59 | 272,04 | 0,44% | 80.727,00 |
| 28.04.2025 | 273,84 | 277,55 | 268,12 | 270,85 | 0,36% | 105.455,00 |
| 25.04.2025 | 260,47 | 271,95 | 259,02 | 269,88 | 4,51% | 88.083,00 |
| 24.04.2025 | 252,47 | 259,88 | 252,47 | 258,24 | 0,15% | 129.230,00 |
| 23.04.2025 | 263,40 | 263,86 | 254,29 | 257,85 | 1,86% | 81.885,00 |
| 22.04.2025 | 258,01 | 258,01 | 248,00 | 253,15 | -0,56% | 107.077,00 |
| 21.04.2025 | 251,30 | 256,25 | 249,05 | 254,57 | -0,19% | 90.211,00 |
| 17.04.2025 | 248,70 | 257,94 | 248,70 | 255,05 | 2,72% | 82.591,00 |
| 16.04.2025 | 256,34 | 258,36 | 247,69 | 248,30 | -4,09% | 78.027,00 |
| 15.04.2025 | 265,66 | 266,44 | 258,82 | 258,89 | -2,47% | 92.377,00 |
| 14.04.2025 | 269,62 | 269,99 | 257,58 | 265,45 | 0,12% | 180.280,00 |
| 11.04.2025 | 264,11 | 267,63 | 257,66 | 265,13 | 1,95% | 97.153,00 |
| 10.04.2025 | 259,74 | 264,93 | 252,49 | 260,06 | -2,10% | 81.349,00 |
| 09.04.2025 | 241,72 | 271,01 | 235,02 | 265,63 | 10,47% | 156.993,00 |
| 08.04.2025 | 260,04 | 260,07 | 234,72 | 240,46 | -4,13% | 137.118,00 |
| 07.04.2025 | 245,68 | 264,51 | 244,64 | 250,83 | -1,60% | 133.137,00 |
| 04.04.2025 | 255,86 | 262,51 | 252,45 | 254,91 | -4,61% | 144.574,00 |
| 03.04.2025 | 265,32 | 271,28 | 257,34 | 267,22 | -3,23% | 123.438,00 |
| 02.04.2025 | 268,00 | 276,71 | 261,80 | 276,15 | 2,50% | 136.208,00 |
| 01.04.2025 | 266,01 | 272,80 | 261,78 | 269,41 | 1,37% | 132.563,00 |
| 31.03.2025 | 267,41 | 272,93 | 262,63 | 265,77 | -0,75% | 145.561,00 |
| 28.03.2025 | 275,04 | 275,39 | 265,72 | 267,77 | -2,28% | 83.277,00 |
| 27.03.2025 | 272,98 | 277,97 | 271,43 | 274,02 | 0,22% | 86.593,00 |
| 26.03.2025 | 263,25 | 276,80 | 263,25 | 273,42 | 3,39% | 131.170,00 |
| 25.03.2025 | 255,60 | 266,25 | 253,57 | 264,46 | 3,86% | 93.765,00 |