11,096$
-27,86%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,96 | 15,01 | 9,84 | 11,14 | -27,57% | 2.449.004,00 |
| 08.10.2026 | 13,09 | 16,31 | 10,86 | 15,38 | 16,43% | 2.613.568,00 |
| 07.10.2026 | 12,66 | 13,63 | 11,94 | 13,21 | 1,85% | 559.480,00 |
| 06.10.2026 | 11,40 | 13,05 | 10,82 | 12,97 | 15,29% | 420.560,00 |
| 05.10.2026 | 11,87 | 12,85 | 10,79 | 11,25 | -7,86% | 565.933,00 |
| 02.10.2026 | 10,72 | 13,38 | 10,57 | 12,21 | 17,86% | 1.382.727,00 |
| 01.10.2026 | 11,14 | 11,16 | 9,90 | 10,36 | -5,99% | 444.016,00 |
| 30.09.2026 | 10,96 | 11,45 | 10,51 | 11,02 | 0,82% | 568.423,00 |
| 29.09.2026 | 12,45 | 12,45 | 10,39 | 10,93 | -13,05% | 1.026.490,00 |
| 28.09.2026 | 14,49 | 14,49 | 12,33 | 12,57 | -14,20% | 606.562,00 |
| 25.09.2026 | 15,63 | 15,77 | 14,52 | 14,65 | -6,27% | 345.260,00 |
| 24.09.2026 | 15,82 | 16,13 | 15,01 | 15,63 | -1,26% | 334.212,00 |
| 23.09.2026 | 16,75 | 17,15 | 15,72 | 15,83 | -7,21% | 363.246,00 |
| 22.09.2026 | 18,28 | 18,39 | 16,70 | 17,06 | -5,27% | 333.560,00 |
| 21.09.2026 | 17,37 | 18,30 | 16,56 | 18,01 | 3,68% | 330.122,00 |
| 18.09.2026 | 17,85 | 18,45 | 16,99 | 17,37 | -4,09% | 460.828,00 |
| 17.09.2026 | 19,22 | 20,18 | 17,73 | 18,11 | -4,38% | 306.387,00 |
| 16.09.2026 | 18,72 | 20,45 | 18,70 | 18,94 | 1,66% | 418.234,00 |
| 15.09.2026 | 20,14 | 20,88 | 18,28 | 18,63 | -8,86% | 285.224,00 |
| 14.09.2026 | 21,76 | 22,31 | 20,40 | 20,44 | -4,08% | 217.911,00 |
| 11.09.2026 | 21,59 | 22,63 | 20,86 | 21,31 | -0,75% | 212.337,00 |
| 10.09.2026 | 20,71 | 22,60 | 20,71 | 21,47 | 1,56% | 302.401,00 |
| 09.09.2026 | 22,83 | 23,10 | 20,72 | 21,14 | -8,21% | 309.163,00 |
| 08.09.2026 | 25,31 | 25,33 | 22,41 | 23,03 | -9,58% | 205.472,00 |
| 04.09.2026 | 26,16 | 27,00 | 24,73 | 25,47 | -2,26% | 214.412,00 |
| 03.09.2026 | 28,46 | 29,06 | 23,81 | 26,06 | -8,59% | 344.676,00 |
| 02.09.2026 | 24,15 | 29,39 | 24,14 | 28,51 | 19,44% | 354.993,00 |
| 01.09.2026 | 26,89 | 27,49 | 22,64 | 23,87 | -12,82% | 326.211,00 |
| 31.08.2026 | 25,19 | 27,44 | 25,18 | 27,38 | 7,37% | 346.669,00 |
| 28.08.2026 | 22,55 | 25,72 | 22,26 | 25,50 | 13,38% | 297.960,00 |
| 27.08.2026 | 25,72 | 26,02 | 22,30 | 22,49 | -12,93% | 320.838,00 |
| 26.08.2026 | 26,30 | 26,65 | 25,13 | 25,83 | -1,94% | 198.016,00 |
| 25.08.2026 | 22,99 | 26,68 | 22,83 | 26,34 | 15,37% | 386.739,00 |
| 24.08.2026 | 22,64 | 23,42 | 21,98 | 22,83 | 0,04% | 355.617,00 |
| 21.08.2026 | 26,17 | 26,20 | 22,62 | 22,82 | -12,97% | 353.372,00 |
| 20.08.2026 | 25,28 | 27,35 | 24,74 | 26,22 | 1,12% | 483.922,00 |
| 19.08.2026 | 27,80 | 29,38 | 25,26 | 25,93 | -7,62% | 298.866,00 |
| 18.08.2026 | 29,45 | 29,87 | 28,01 | 28,07 | -6,06% | 169.651,00 |
| 17.08.2026 | 33,82 | 34,30 | 28,22 | 29,88 | -13,34% | 335.111,00 |
| 14.08.2026 | 36,30 | 37,22 | 34,12 | 34,48 | -5,01% | 218.150,00 |
| 13.08.2026 | 34,11 | 36,66 | 33,87 | 36,30 | 8,00% | 259.093,00 |
| 12.08.2026 | 34,00 | 34,61 | 33,00 | 33,61 | -0,83% | 190.986,00 |
| 11.08.2026 | 35,36 | 36,08 | 33,52 | 33,89 | -5,18% | 227.738,00 |
| 10.08.2026 | 36,77 | 37,34 | 34,59 | 35,74 | -4,23% | 196.203,00 |
| 07.08.2026 | 40,26 | 42,22 | 36,28 | 37,32 | -16,10% | 352.201,00 |
| 06.08.2026 | 43,30 | 44,99 | 42,89 | 44,48 | 2,56% | 188.770,00 |
| 05.08.2026 | 45,26 | 45,57 | 42,70 | 43,37 | -3,28% | 138.583,00 |
| 04.08.2026 | 44,16 | 45,09 | 42,00 | 44,84 | 0,02% | 154.617,00 |
| 03.08.2026 | 41,23 | 44,96 | 41,10 | 44,83 | 12,10% | 138.426,00 |
| 31.07.2026 | 38,98 | 40,50 | 38,50 | 39,99 | 1,09% | 137.973,00 |
| 30.07.2026 | 40,60 | 42,05 | 38,44 | 39,56 | -5,47% | 188.726,00 |
| 29.07.2026 | 43,09 | 43,82 | 40,79 | 41,85 | -4,50% | 203.171,00 |
| 28.07.2026 | 40,68 | 44,12 | 40,68 | 43,82 | 10,82% | 207.818,00 |
| 27.07.2026 | 38,96 | 40,96 | 38,00 | 39,54 | 5,08% | 245.956,00 |
| 24.07.2026 | 36,63 | 38,67 | 36,38 | 37,63 | 1,18% | 146.452,00 |
| 23.07.2026 | 39,44 | 39,58 | 36,38 | 37,19 | -6,20% | 211.875,00 |
| 22.07.2026 | 38,36 | 40,27 | 37,51 | 39,65 | 5,37% | 178.903,00 |
| 21.07.2026 | 38,49 | 39,49 | 36,50 | 37,63 | -4,57% | 167.965,00 |
| 20.07.2026 | 38,48 | 40,27 | 38,03 | 39,43 | 0,33% | 180.064,00 |
| 17.07.2026 | 41,96 | 43,57 | 38,71 | 39,30 | -5,28% | 139.674,00 |
| 16.07.2026 | 39,92 | 44,46 | 39,92 | 41,49 | 3,47% | 258.276,00 |
| 15.07.2026 | 42,00 | 43,66 | 39,88 | 40,10 | -6,77% | 229.193,00 |
| 14.07.2026 | 39,99 | 43,68 | 39,21 | 43,01 | 13,39% | 294.835,00 |
| 13.07.2026 | 36,79 | 39,74 | 36,64 | 37,93 | 4,81% | 279.817,00 |
| 10.07.2026 | 34,70 | 37,28 | 34,70 | 36,19 | 2,61% | 260.794,00 |
| 09.07.2026 | 40,36 | 40,36 | 33,38 | 35,27 | -13,70% | 570.938,00 |
| 08.07.2026 | 41,58 | 42,42 | 40,23 | 40,87 | -4,13% | 178.820,00 |
| 07.07.2026 | 46,86 | 49,38 | 42,58 | 42,63 | -9,22% | 143.134,00 |
| 06.07.2026 | 48,99 | 49,41 | 45,50 | 46,96 | -3,99% | 143.918,00 |
| 02.07.2026 | 53,30 | 53,80 | 46,46 | 48,91 | -8,17% | 196.122,00 |
| 01.07.2026 | 53,49 | 57,14 | 53,08 | 53,26 | 0,28% | 220.461,00 |
| 30.06.2026 | 52,26 | 54,76 | 50,76 | 53,11 | -0,84% | 389.402,00 |
| 29.06.2026 | 54,17 | 59,28 | 51,49 | 53,56 | 1,31% | 495.879,00 |
| 26.06.2026 | 40,42 | 52,88 | 40,28 | 52,87 | 30,06% | 573.844,00 |
| 25.06.2026 | 44,38 | 44,38 | 40,40 | 40,65 | -10,23% | 203.202,00 |
| 24.06.2026 | 43,96 | 45,95 | 42,23 | 45,28 | 3,50% | 211.535,00 |
| 23.06.2026 | 41,11 | 44,00 | 39,52 | 43,75 | 6,89% | 240.026,00 |
| 22.06.2026 | 40,38 | 42,68 | 40,11 | 40,93 | 0,16% | 333.897,00 |
| 19.06.2026 | 40,93 | 40,95 | 40,86 | 40,86 | -0,31% | - |
| 18.06.2026 | 44,33 | 44,33 | 40,78 | 40,99 | -4,83% | 861.810,00 |
| 17.06.2026 | 46,09 | 46,34 | 43,07 | 43,07 | -9,00% | 330.269,00 |
| 16.06.2026 | 46,88 | 49,28 | 45,60 | 47,33 | 1,87% | 229.763,00 |
| 15.06.2026 | 47,00 | 48,09 | 43,95 | 46,46 | -1,15% | 246.141,00 |
| 12.06.2026 | 41,45 | 47,22 | 41,00 | 47,00 | 13,06% | 228.064,00 |
| 11.06.2026 | 43,30 | 45,00 | 40,89 | 41,57 | -3,48% | 173.427,00 |
| 10.06.2026 | 42,43 | 44,42 | 41,55 | 43,07 | 2,65% | 235.307,00 |
| 09.06.2026 | 41,87 | 43,54 | 41,01 | 41,96 | -1,04% | 209.144,00 |
| 08.06.2026 | 43,00 | 43,87 | 42,23 | 42,40 | -3,24% | 222.699,00 |
| 05.06.2026 | 46,90 | 47,09 | 43,65 | 43,82 | -5,78% | 182.862,00 |
| 04.06.2026 | 48,94 | 50,00 | 43,95 | 46,51 | -3,23% | 256.672,00 |
| 03.06.2026 | 49,97 | 51,71 | 46,64 | 48,06 | -5,24% | 239.586,00 |
| 02.06.2026 | 51,30 | 51,52 | 49,25 | 50,72 | -1,21% | 144.430,00 |
| 01.06.2026 | 52,24 | 52,24 | 49,11 | 51,34 | -2,30% | 171.443,00 |
| 29.05.2026 | 55,54 | 55,54 | 50,35 | 52,55 | -7,02% | 227.427,00 |
| 28.05.2026 | 54,75 | 58,13 | 53,36 | 56,52 | 3,25% | 145.365,00 |
| 27.05.2026 | 53,49 | 56,89 | 52,99 | 54,74 | 5,07% | 158.334,00 |
| 26.05.2026 | 51,27 | 53,48 | 49,13 | 52,10 | -0,34% | 202.237,00 |
| 22.05.2026 | 47,66 | 52,56 | 47,31 | 52,28 | 9,65% | 427.710,00 |
| 21.05.2026 | 47,00 | 48,94 | 45,37 | 47,68 | 1,23% | 304.473,00 |
| 20.05.2026 | 47,51 | 49,87 | 46,32 | 47,10 | -0,82% | 146.301,00 |