135,528$
-0,21%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 131,70 | 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 |
| 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 |