158,658$
-3,67%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 259,11 | 264,78 | 253,71 | 254,62 | -0,56% | 310.761,00 |
| 21.03.2025 | 253,10 | 258,98 | 251,40 | 256,05 | 0,54% | 257.189,00 |
| 20.03.2025 | 246,26 | 256,89 | 246,26 | 254,68 | 1,60% | 121.092,00 |
| 19.03.2025 | 245,24 | 258,35 | 244,24 | 250,68 | 1,56% | 118.875,00 |
| 18.03.2025 | 236,76 | 248,29 | 233,03 | 246,84 | 3,68% | 199.037,00 |
| 17.03.2025 | 228,00 | 239,97 | 227,37 | 238,07 | 5,12% | 188.745,00 |
| 14.03.2025 | 238,10 | 238,10 | 225,94 | 226,48 | -4,18% | 196.703,00 |
| 13.03.2025 | 275,04 | 275,04 | 233,68 | 236,35 | -13,97% | 242.641,00 |
| 12.03.2025 | 275,77 | 275,84 | 264,22 | 274,73 | -1,42% | 284.495,00 |
| 11.03.2025 | 286,84 | 288,02 | 276,01 | 278,69 | -2,71% | 175.220,00 |
| 10.03.2025 | 280,55 | 290,48 | 277,65 | 286,45 | 3,17% | 222.117,00 |
| 07.03.2025 | 274,18 | 283,55 | 274,18 | 277,65 | 1,05% | 197.237,00 |
| 06.03.2025 | 256,11 | 277,38 | 256,11 | 274,77 | 8,21% | 270.619,00 |
| 05.03.2025 | 257,12 | 257,23 | 241,91 | 253,93 | -0,20% | 268.546,00 |
| 04.03.2025 | 242,95 | 259,72 | 239,29 | 254,44 | 5,03% | 254.384,00 |
| 03.03.2025 | 259,86 | 260,79 | 240,55 | 242,25 | -6,89% | 199.044,00 |
| 28.02.2025 | 257,00 | 266,30 | 250,08 | 260,18 | -2,43% | 240.552,00 |
| 27.02.2025 | 259,33 | 267,91 | 257,59 | 266,65 | 2,13% | 215.438,00 |
| 26.02.2025 | 267,81 | 272,44 | 261,09 | 261,09 | -3,26% | 227.485,00 |
| 25.02.2025 | 284,17 | 284,17 | 269,59 | 269,88 | -4,30% | 197.868,00 |
| 24.02.2025 | 279,28 | 284,74 | 275,34 | 282,00 | 1,75% | 145.124,00 |
| 21.02.2025 | 283,46 | 285,98 | 276,91 | 277,14 | -1,29% | 148.054,00 |
| 20.02.2025 | 284,42 | 284,42 | 277,97 | 280,76 | -2,25% | 120.794,00 |
| 19.02.2025 | 284,43 | 290,21 | 283,33 | 287,23 | -0,83% | 135.031,00 |
| 18.02.2025 | 293,02 | 293,88 | 288,43 | 289,63 | -1,82% | 86.366,00 |
| 14.02.2025 | 288,89 | 295,00 | 285,40 | 295,00 | 3,49% | 90.219,00 |
| 13.02.2025 | 282,56 | 286,63 | 279,59 | 285,06 | 2,01% | 106.315,00 |
| 12.02.2025 | 279,91 | 281,38 | 276,39 | 279,45 | -1,12% | 140.308,00 |
| 11.02.2025 | 278,72 | 283,94 | 278,72 | 282,61 | 0,35% | 73.926,00 |
| 10.02.2025 | 281,74 | 287,29 | 280,16 | 281,62 | 0,15% | 103.828,00 |
| 07.02.2025 | 283,90 | 283,90 | 271,19 | 281,21 | -0,28% | 237.293,00 |
| 06.02.2025 | 288,10 | 288,23 | 279,49 | 281,99 | -2,40% | 179.816,00 |
| 05.02.2025 | 286,39 | 292,54 | 280,86 | 288,91 | 1,55% | 190.804,00 |
| 04.02.2025 | 287,06 | 290,34 | 276,12 | 284,51 | -1,22% | 135.269,00 |
| 03.02.2025 | 295,70 | 298,15 | 282,48 | 288,01 | -5,26% | 175.104,00 |
| 31.01.2025 | 306,11 | 311,02 | 299,58 | 304,01 | 0,36% | 130.350,00 |
| 30.01.2025 | 317,33 | 319,06 | 297,52 | 302,91 | -6,18% | 165.385,00 |
| 29.01.2025 | 331,29 | 334,99 | 321,80 | 322,88 | -3,42% | 102.572,00 |
| 28.01.2025 | 342,24 | 342,83 | 333,92 | 334,31 | -2,38% | 55.089,00 |
| 27.01.2025 | 341,02 | 345,39 | 337,22 | 342,46 | 2,32% | 73.935,00 |
| 24.01.2025 | 338,61 | 340,82 | 331,79 | 334,69 | -1,10% | 62.714,00 |
| 23.01.2025 | 324,63 | 338,40 | 324,63 | 338,40 | 4,12% | 72.006,00 |
| 22.01.2025 | 322,43 | 327,34 | 320,68 | 325,01 | -0,08% | 126.150,00 |
| 21.01.2025 | 330,75 | 333,83 | 323,83 | 325,26 | -2,12% | 88.236,00 |
| 17.01.2025 | 330,42 | 334,49 | 327,12 | 332,32 | 0,57% | 62.158,00 |
| 16.01.2025 | 330,11 | 332,19 | 325,73 | 330,45 | -0,18% | 61.797,00 |
| 15.01.2025 | 343,10 | 343,10 | 327,00 | 331,05 | -1,94% | 150.699,00 |
| 14.01.2025 | 325,94 | 337,63 | 320,33 | 337,61 | 4,10% | 98.188,00 |
| 13.01.2025 | 352,59 | 355,27 | 324,32 | 324,32 | -7,65% | 164.408,00 |
| 10.01.2025 | 356,64 | 360,30 | 351,00 | 351,18 | -2,71% | 96.739,00 |
| 08.01.2025 | 352,29 | 366,90 | 352,29 | 360,95 | 0,88% | 176.652,00 |
| 07.01.2025 | 361,90 | 366,90 | 353,77 | 357,79 | -1,59% | 112.177,00 |
| 06.01.2025 | 375,20 | 384,11 | 363,54 | 363,58 | -2,61% | 71.760,00 |
| 03.01.2025 | 365,00 | 374,62 | 362,20 | 373,32 | 2,09% | 44.096,00 |
| 02.01.2025 | 364,81 | 366,69 | 360,00 | 365,66 | 0,98% | 106.437,00 |
| 31.12.2024 | 359,52 | 362,17 | 358,73 | 362,12 | -0,14% | 79.913,00 |
| 30.12.2024 | 367,30 | 372,49 | 361,06 | 362,61 | -2,15% | 74.827,00 |
| 27.12.2024 | 370,17 | 372,46 | 365,32 | 370,57 | -0,76% | 64.664,00 |
| 26.12.2024 | 363,46 | 373,99 | 363,46 | 373,42 | 1,25% | 96.071,00 |
| 24.12.2024 | 371,59 | 371,59 | 362,28 | 368,80 | 0,36% | 22.393,00 |
| 23.12.2024 | 368,41 | 368,74 | 360,00 | 367,49 | -0,43% | 54.782,00 |
| 20.12.2024 | 352,46 | 373,02 | 352,46 | 369,06 | 3,76% | 158.546,00 |