113,395$
0,33%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 112,07 | 114,98 | 109,17 | 113,02 | -0,30% | 152.694,00 |
| 25.11.2025 | 107,33 | 114,00 | 104,18 | 113,36 | 7,73% | 134.930,00 |
| 24.11.2025 | 103,95 | 110,91 | 103,95 | 105,23 | -3,57% | 152.764,00 |
| 21.11.2025 | 100,34 | 109,14 | 100,34 | 109,13 | 8,67% | 158.234,00 |
| 20.11.2025 | 101,63 | 105,86 | 99,36 | 100,42 | -1,04% | 152.249,00 |
| 19.11.2025 | 104,10 | 104,90 | 96,67 | 101,48 | -2,85% | 216.917,00 |
| 18.11.2025 | 108,77 | 108,77 | 101,55 | 104,46 | -2,39% | 185.166,00 |
| 17.11.2025 | 107,30 | 109,85 | 105,00 | 107,02 | -0,66% | 182.696,00 |
| 14.11.2025 | 107,68 | 108,88 | 105,26 | 107,73 | -0,27% | 123.796,00 |
| 13.11.2025 | 116,00 | 116,00 | 106,19 | 108,02 | -5,39% | 196.667,00 |
| 12.11.2025 | 124,21 | 125,03 | 112,74 | 114,17 | -3,85% | 169.763,00 |
| 11.11.2025 | 127,15 | 131,78 | 116,31 | 118,74 | -7,60% | 195.125,00 |
| 10.11.2025 | 133,06 | 135,29 | 127,61 | 128,50 | -2,27% | 153.841,00 |
| 07.11.2025 | 133,50 | 134,54 | 116,13 | 131,48 | -1,45% | 254.270,00 |
| 06.11.2025 | 144,11 | 145,22 | 133,42 | 133,42 | -6,97% | 105.744,00 |
| 05.11.2025 | 144,94 | 144,94 | 138,01 | 143,42 | -0,42% | 113.725,00 |
| 04.11.2025 | 145,80 | 147,53 | 143,58 | 144,02 | -1,51% | 83.607,00 |
| 03.11.2025 | 143,74 | 146,63 | 139,80 | 146,23 | -1,56% | 115.384,00 |
| 31.10.2025 | 139,00 | 148,77 | 136,80 | 148,55 | 4,00% | 89.306,00 |
| 30.10.2025 | 151,24 | 152,07 | 142,83 | 142,83 | -7,80% | 114.380,00 |
| 29.10.2025 | 160,54 | 162,83 | 152,01 | 154,92 | -4,86% | 72.501,00 |
| 28.10.2025 | 164,30 | 167,36 | 161,24 | 162,84 | -0,99% | 61.586,00 |
| 27.10.2025 | 162,09 | 164,57 | 159,13 | 164,46 | 2,11% | 82.398,00 |
| 24.10.2025 | 159,11 | 163,23 | 156,91 | 161,06 | 1,39% | 105.043,00 |
| 23.10.2025 | 155,35 | 160,67 | 153,16 | 158,85 | 1,99% | 139.166,00 |
| 22.10.2025 | 162,83 | 164,05 | 155,40 | 155,76 | -5,61% | 74.499,00 |
| 21.10.2025 | 167,20 | 168,55 | 163,45 | 165,01 | -1,03% | 71.560,00 |
| 20.10.2025 | 164,60 | 167,73 | 163,69 | 166,73 | 2,04% | 75.869,00 |
| 17.10.2025 | 158,20 | 163,43 | 158,20 | 163,40 | 2,55% | - |
| 16.10.2025 | 162,07 | 162,07 | 157,68 | 159,33 | -1,25% | 73.529,00 |
| 15.10.2025 | 164,45 | 164,61 | 158,90 | 161,35 | -0,45% | 67.010,00 |
| 14.10.2025 | 152,55 | 164,43 | 151,77 | 162,08 | 6,35% | 81.457,00 |
| 13.10.2025 | 155,48 | 158,79 | 152,16 | 152,40 | -1,98% | 87.454,00 |
| 10.10.2025 | 164,04 | 165,56 | 155,12 | 155,48 | -4,08% | 108.176,00 |
| 09.10.2025 | 171,47 | 172,06 | 161,97 | 162,09 | -5,14% | 109.968,00 |
| 08.10.2025 | 180,00 | 180,00 | 166,35 | 170,88 | -3,39% | 105.181,00 |
| 07.10.2025 | 177,17 | 179,64 | 171,38 | 176,88 | 1,25% | 142.894,00 |
| 06.10.2025 | 180,74 | 180,74 | 174,29 | 174,70 | -2,12% | 85.270,00 |
| 03.10.2025 | 172,17 | 178,85 | 171,48 | 178,48 | 4,88% | 87.909,00 |
| 02.10.2025 | 175,85 | 177,21 | 169,91 | 170,17 | -3,93% | 87.382,00 |
| 01.10.2025 | 178,01 | 178,11 | 172,03 | 177,13 | 0,05% | 105.125,00 |
| 30.09.2025 | 167,48 | 178,24 | 167,02 | 177,05 | 4,86% | 128.730,00 |
| 29.09.2025 | 166,02 | 169,21 | 162,43 | 168,85 | 1,42% | 132.983,00 |
| 26.09.2025 | 161,43 | 166,73 | 159,50 | 166,49 | 2,99% | 94.594,00 |
| 25.09.2025 | 164,25 | 164,25 | 159,35 | 161,66 | -1,79% | 92.399,00 |
| 24.09.2025 | 160,13 | 166,00 | 158,77 | 164,61 | 2,10% | 109.602,00 |
| 23.09.2025 | 169,86 | 171,80 | 160,99 | 161,23 | -4,25% | 87.673,00 |
| 22.09.2025 | 168,15 | 170,92 | 166,37 | 168,39 | -0,47% | 100.910,00 |
| 19.09.2025 | 169,23 | 172,34 | 167,19 | 169,19 | -0,27% | 188.255,00 |
| 18.09.2025 | 174,41 | 174,41 | 169,33 | 169,65 | -1,85% | 89.505,00 |
| 17.09.2025 | 171,46 | 179,01 | 171,46 | 172,84 | 1,24% | 111.453,00 |
| 16.09.2025 | 166,22 | 170,86 | 165,52 | 170,73 | 2,16% | 75.889,00 |
| 15.09.2025 | 174,24 | 174,82 | 166,67 | 167,12 | -2,80% | 76.096,00 |
| 12.09.2025 | 178,04 | 179,73 | 168,59 | 171,93 | -3,24% | 189.097,00 |
| 11.09.2025 | 158,11 | 177,97 | 158,11 | 177,68 | 11,95% | 165.565,00 |
| 10.09.2025 | 161,80 | 162,25 | 156,91 | 158,71 | -2,17% | 111.523,00 |
| 09.09.2025 | 163,50 | 163,50 | 156,35 | 162,23 | -0,95% | 199.613,00 |
| 08.09.2025 | 162,50 | 164,75 | 158,91 | 163,78 | -0,05% | 105.453,00 |
| 05.09.2025 | 162,22 | 169,00 | 162,22 | 163,86 | 2,09% | 110.028,00 |
| 04.09.2025 | 156,63 | 160,73 | 154,90 | 160,50 | 2,35% | 80.005,00 |
| 03.09.2025 | 155,90 | 159,22 | 150,66 | 156,82 | -0,98% | 125.989,00 |
| 02.09.2025 | 159,64 | 161,80 | 157,15 | 158,37 | -1,93% | 102.208,00 |
| 29.08.2025 | 159,31 | 162,66 | 158,20 | 161,48 | 2,27% | 108.906,00 |
| 28.08.2025 | 164,50 | 164,50 | 155,61 | 157,89 | -3,10% | 84.642,00 |
| 27.08.2025 | 155,22 | 163,41 | 155,22 | 162,94 | 3,61% | 118.355,00 |
| 26.08.2025 | 162,02 | 162,74 | 157,05 | 157,26 | -3,43% | 111.065,00 |
| 25.08.2025 | 162,82 | 163,81 | 160,96 | 162,85 | -0,57% | 119.040,00 |
| 22.08.2025 | 153,02 | 164,15 | 153,02 | 163,78 | 6,89% | 146.912,00 |
| 21.08.2025 | 153,57 | 154,63 | 151,32 | 153,22 | -1,93% | 114.056,00 |
| 20.08.2025 | 159,85 | 161,20 | 155,79 | 156,23 | -2,38% | 121.716,00 |
| 19.08.2025 | 159,97 | 163,20 | 156,87 | 160,04 | 1,70% | 99.719,00 |
| 18.08.2025 | 152,50 | 158,38 | 152,42 | 157,36 | 2,19% | 142.158,00 |
| 15.08.2025 | 153,84 | 156,37 | 150,41 | 153,99 | 1,34% | 144.248,00 |
| 14.08.2025 | 144,87 | 152,07 | 143,31 | 151,95 | 2,91% | 161.285,00 |
| 13.08.2025 | 139,45 | 151,96 | 137,40 | 147,65 | 6,09% | 200.884,00 |
| 12.08.2025 | 125,89 | 139,78 | 125,89 | 139,18 | 9,57% | 213.068,00 |
| 11.08.2025 | 133,09 | 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 | 138,80 | 139,46 | 135,54 | 135,82 | -0,56% | 176.124,00 |
| 06.08.2025 | 150,62 | 150,62 | 136,30 | 136,58 | -9,56% | 251.826,00 |
| 05.08.2025 | 147,23 | 154,21 | 145,82 | 151,01 | 3,38% | 235.345,00 |
| 04.08.2025 | 137,75 | 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 | 131,18 | 133,62 | 127,34 | 127,98 | -3,51% | 261.884,00 |
| 30.07.2025 | 138,24 | 140,07 | 132,43 | 132,64 | -4,28% | 219.090,00 |
| 29.07.2025 | 144,01 | 144,01 | 136,62 | 138,57 | -2,79% | 175.093,00 |
| 28.07.2025 | 143,77 | 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 | 156,96 | 158,73 | 151,30 | 152,76 | -3,68% | 220.957,00 |
| 23.07.2025 | 151,95 | 159,36 | 149,96 | 158,60 | 5,73% | 256.714,00 |
| 22.07.2025 | 142,08 | 150,51 | 141,26 | 150,00 | 6,91% | 212.221,00 |
| 21.07.2025 | 130,00 | 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 | 120,59 | 126,58 | 120,09 | 123,85 | 3,59% | 244.697,00 |
| 16.07.2025 | 120,22 | 122,84 | 117,54 | 119,56 | -0,08% | 226.966,00 |
| 15.07.2025 | 124,56 | 125,30 | 119,05 | 119,66 | -3,89% | 274.861,00 |
| 14.07.2025 | 123,39 | 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 | 132,27 | 137,88 | 132,27 | 132,71 | -0,49% | 115.878,00 |
| 09.07.2025 | 134,03 | 134,68 | 130,84 | 133,36 | -0,09% | 153.381,00 |