110,214$
0,23%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 114,99 | 116,70 | 106,87 | 109,96 | -4,72% | 1,00 |
| 04.03.2026 | 110,60 | 115,59 | 106,77 | 115,41 | 5,79% | 1,00 |
| 03.03.2026 | 100,58 | 113,00 | 97,44 | 109,09 | 7,86% | 130.439,00 |
| 02.03.2026 | 93,65 | 101,71 | 92,76 | 101,14 | 5,41% | 1,00 |
| 27.02.2026 | 86,28 | 98,63 | 86,28 | 95,95 | 5,56% | 378.140,00 |
| 26.02.2026 | 91,67 | 94,21 | 89,09 | 90,90 | -0,02% | 178.499,00 |
| 25.02.2026 | 92,40 | 92,40 | 85,45 | 90,92 | -3,40% | 1,00 |
| 24.02.2026 | 93,34 | 97,24 | 89,00 | 94,12 | -5,80% | 1,00 |
| 23.02.2026 | 103,69 | 105,14 | 99,91 | 99,91 | -5,14% | 1,00 |
| 20.02.2026 | 104,93 | 107,10 | 100,73 | 105,32 | 0,13% | 147.935,00 |
| 19.02.2026 | 114,38 | 114,38 | 103,69 | 105,18 | -8,08% | 150.441,00 |
| 18.02.2026 | 103,00 | 116,37 | 101,40 | 114,43 | 10,79% | 140.294,00 |
| 17.02.2026 | 112,56 | 113,50 | 103,26 | 103,29 | -9,06% | 147.919,00 |
| 13.02.2026 | 113,09 | 115,97 | 108,51 | 113,58 | 1,09% | 107.841,00 |
| 12.02.2026 | 112,96 | 116,11 | 108,51 | 112,35 | 1,29% | 100.335,00 |
| 11.02.2026 | 107,71 | 112,99 | 106,15 | 110,92 | 1,52% | 123.838,00 |
| 10.02.2026 | 99,75 | 110,04 | 99,19 | 109,26 | 11,07% | 124.702,00 |
| 09.02.2026 | 100,85 | 102,25 | 95,87 | 98,37 | -2,36% | 117.077,00 |
| 06.02.2026 | 100,50 | 102,13 | 97,82 | 100,75 | -0,07% | 141.201,00 |
| 05.02.2026 | 99,55 | 101,49 | 98,36 | 100,82 | 0,53% | 189.045,00 |
| 04.02.2026 | 91,73 | 101,78 | 91,55 | 100,29 | 10,98% | 215.261,00 |
| 03.02.2026 | 87,48 | 90,60 | 87,02 | 90,37 | 3,04% | 218.812,00 |
| 02.02.2026 | 80,40 | 91,50 | 80,40 | 87,70 | 8,28% | 230.645,00 |
| 30.01.2026 | 77,26 | 81,83 | 77,03 | 80,99 | 7,06% | 177.490,00 |
| 29.01.2026 | 72,21 | 76,74 | 72,21 | 75,65 | 3,86% | 170.882,00 |
| 28.01.2026 | 75,45 | 76,97 | 70,37 | 72,84 | -3,27% | 257.452,00 |
| 27.01.2026 | 77,68 | 78,49 | 75,07 | 75,30 | -4,49% | 135.236,00 |
| 26.01.2026 | 80,65 | 82,32 | 78,82 | 78,84 | -2,24% | 87.568,00 |
| 23.01.2026 | 83,01 | 84,47 | 80,18 | 80,65 | -3,22% | 127.444,00 |
| 22.01.2026 | 85,10 | 87,55 | 83,26 | 83,33 | -1,30% | 137.996,00 |
| 21.01.2026 | 83,36 | 85,60 | 81,01 | 84,43 | 1,02% | 168.566,00 |
| 20.01.2026 | 84,84 | 87,44 | 82,15 | 83,58 | -2,02% | 241.563,00 |
| 19.01.2026 | 85,47 | 85,48 | 85,24 | 85,30 | -0,99% | - |
| 16.01.2026 | 89,28 | 90,74 | 84,39 | 86,15 | -4,81% | 189.019,00 |
| 15.01.2026 | 91,26 | 93,07 | 89,00 | 90,50 | -1,15% | 145.048,00 |
| 14.01.2026 | 92,12 | 97,75 | 91,15 | 91,55 | -1,52% | 145.810,00 |
| 13.01.2026 | 102,19 | 102,61 | 91,25 | 92,96 | -8,87% | 249.603,00 |
| 12.01.2026 | 97,03 | 105,53 | 96,00 | 102,01 | 3,82% | 145.810,00 |
| 09.01.2026 | 98,72 | 98,88 | 94,40 | 98,26 | -0,31% | 153.000,00 |
| 08.01.2026 | 101,36 | 102,68 | 98,38 | 98,57 | -3,50% | 133.311,00 |
| 07.01.2026 | 104,16 | 105,27 | 100,52 | 102,15 | -1,77% | 161.347,00 |
| 06.01.2026 | 100,63 | 104,98 | 99,46 | 103,99 | 3,60% | 142.855,00 |
| 05.01.2026 | 103,05 | 105,68 | 100,27 | 100,38 | -3,63% | 154.575,00 |
| 02.01.2026 | 112,00 | 112,99 | 103,69 | 104,16 | -7,70% | 159.890,00 |
| 31.12.2025 | 115,90 | 117,34 | 112,00 | 112,85 | -5,06% | 120.309,00 |
| 30.12.2025 | 117,90 | 121,01 | 117,41 | 118,87 | 0,81% | 112.458,00 |
| 29.12.2025 | 116,00 | 118,54 | 115,11 | 117,92 | 0,85% | 127.495,00 |
| 26.12.2025 | 118,48 | 118,48 | 114,86 | 116,93 | -1,31% | 82.145,00 |
| 24.12.2025 | 116,45 | 118,90 | 116,45 | 118,48 | 1,46% | 63.115,00 |
| 23.12.2025 | 117,23 | 122,60 | 114,10 | 116,77 | -5,61% | 90.187,00 |
| 22.12.2025 | 127,51 | 128,01 | 122,82 | 123,71 | -2,66% | 84.527,00 |
| 19.12.2025 | 130,99 | 131,12 | 126,00 | 127,09 | -2,86% | 178.092,00 |
| 18.12.2025 | 133,21 | 137,09 | 127,97 | 130,83 | -2,23% | 168.585,00 |
| 17.12.2025 | 131,19 | 138,00 | 130,54 | 133,81 | -0,44% | 109.919,00 |
| 16.12.2025 | 132,30 | 136,50 | 131,27 | 134,40 | 2,28% | 197.882,00 |
| 15.12.2025 | 132,24 | 134,70 | 128,12 | 131,40 | -0,72% | 230.137,00 |
| 12.12.2025 | 134,30 | 137,91 | 132,06 | 132,35 | -2,45% | 150.889,00 |
| 11.12.2025 | 132,20 | 136,25 | 131,84 | 135,67 | 3,60% | 93.119,00 |
| 10.12.2025 | 120,22 | 134,61 | 120,22 | 130,95 | 9,10% | 177.916,00 |
| 09.12.2025 | 121,18 | 121,69 | 119,44 | 120,03 | -1,46% | 207.244,00 |
| 08.12.2025 | 125,55 | 128,58 | 119,63 | 121,81 | -4,31% | 115.183,00 |
| 05.12.2025 | 125,86 | 128,95 | 122,99 | 127,29 | 3,08% | 129.564,00 |
| 04.12.2025 | 119,92 | 125,95 | 119,92 | 123,49 | 1,73% | 96.522,00 |
| 03.12.2025 | 121,26 | 124,37 | 119,21 | 121,39 | 0,73% | 93.701,00 |
| 02.12.2025 | 119,67 | 123,16 | 119,01 | 120,51 | -0,46% | 118.692,00 |
| 01.12.2025 | 118,65 | 122,47 | 114,92 | 121,07 | 3,31% | 183.556,00 |
| 28.11.2025 | 115,55 | 117,76 | 112,02 | 117,19 | 3,69% | 113.630,00 |
| 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% | 134.886,00 |
| 24.11.2025 | 103,95 | 110,91 | 103,95 | 105,23 | -3,57% | 152.348,00 |
| 21.11.2025 | 101,64 | 109,14 | 100,34 | 109,13 | 8,67% | 158.232,00 |
| 20.11.2025 | 101,63 | 105,86 | 99,36 | 100,42 | -1,04% | 152.248,00 |
| 19.11.2025 | 104,10 | 104,90 | 96,67 | 101,48 | -2,85% | 216.906,00 |
| 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% | 182.591,00 |
| 14.11.2025 | 108,35 | 108,88 | 105,26 | 107,73 | -0,27% | 123.795,00 |
| 13.11.2025 | 116,00 | 116,00 | 106,19 | 108,02 | -5,39% | 196.588,00 |
| 12.11.2025 | 124,21 | 125,03 | 112,74 | 114,17 | -3,85% | 169.734,00 |
| 11.11.2025 | 127,15 | 131,78 | 116,31 | 118,74 | -7,60% | 194.866,00 |
| 10.11.2025 | 133,06 | 135,29 | 127,61 | 128,50 | -2,27% | 153.815,00 |
| 07.11.2025 | 133,50 | 134,54 | 116,13 | 131,48 | -1,45% | 253.854,00 |
| 06.11.2025 | 144,11 | 145,22 | 133,42 | 133,42 | -6,97% | 105.189,00 |
| 05.11.2025 | 144,94 | 144,94 | 138,01 | 143,42 | -0,42% | 113.723,00 |
| 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% | 115.375,00 |
| 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 | 160,01 | 163,23 | 156,91 | 161,06 | 1,39% | 105.043,00 |
| 23.10.2025 | 155,35 | 160,67 | 153,16 | 158,85 | 1,99% | - |
| 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 |