402,774$
-0,15%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 400,08 | 409,80 | 400,08 | 402,85 | -0,13% | 56.147,00 |
| 20.11.2024 | 403,26 | 404,16 | 394,64 | 403,37 | 1,31% | 114.844,00 |
| 19.11.2024 | 385,86 | 400,00 | 385,86 | 398,16 | 0,36% | 67.857,00 |
| 18.11.2024 | 395,68 | 403,00 | 393,30 | 396,74 | -0,23% | 74.357,00 |
| 15.11.2024 | 409,77 | 409,77 | 395,60 | 397,64 | -2,47% | 77.374,00 |
| 14.11.2024 | 414,38 | 416,36 | 406,44 | 407,70 | -1,09% | 57.543,00 |
| 13.11.2024 | 399,99 | 417,23 | 397,84 | 412,21 | 2,48% | 109.328,00 |
| 12.11.2024 | 400,22 | 408,30 | 398,54 | 402,25 | -0,32% | 67.620,00 |
| 11.11.2024 | 407,16 | 409,00 | 396,53 | 403,56 | 0,25% | 121.477,00 |
| 08.11.2024 | 392,58 | 406,17 | 384,37 | 402,57 | 4,14% | 193.732,00 |
| 07.11.2024 | 411,39 | 411,39 | 384,76 | 386,58 | -7,39% | 139.732,00 |
| 06.11.2024 | 385,00 | 419,10 | 385,00 | 417,45 | 11,37% | 219.619,00 |
| 05.11.2024 | 362,92 | 374,92 | 362,92 | 374,84 | 2,97% | 95.773,00 |
| 04.11.2024 | 363,48 | 376,46 | 361,27 | 364,04 | 1,13% | 101.938,00 |
| 01.11.2024 | 351,81 | 366,52 | 341,36 | 359,98 | 5,39% | 161.659,00 |
| 31.10.2024 | 338,76 | 343,43 | 332,54 | 341,56 | 1,39% | 78.742,00 |
| 30.10.2024 | 337,51 | 343,57 | 336,89 | 336,89 | -0,33% | 47.321,00 |
| 29.10.2024 | 340,26 | 341,35 | 330,90 | 338,01 | -1,83% | 62.718,00 |
| 28.10.2024 | 347,08 | 350,17 | 343,26 | 344,31 | 0,19% | 51.029,00 |
| 25.10.2024 | 348,78 | 350,65 | 342,81 | 343,65 | -0,39% | 37.374,00 |
| 24.10.2024 | 346,75 | 348,32 | 343,75 | 345,00 | -0,46% | 63.786,00 |
| 23.10.2024 | 349,69 | 349,69 | 341,95 | 346,61 | -0,41% | 59.753,00 |
| 22.10.2024 | 339,35 | 360,65 | 339,35 | 348,04 | 2,62% | 80.258,00 |
| 21.10.2024 | 359,52 | 359,52 | 339,03 | 339,15 | -5,96% | 103.983,00 |
| 18.10.2024 | 359,90 | 365,37 | 357,66 | 360,65 | 0,63% | 67.493,00 |
| 17.10.2024 | 349,32 | 358,39 | 346,09 | 358,39 | 2,22% | 66.146,00 |
| 16.10.2024 | 358,37 | 361,97 | 348,58 | 350,59 | -1,48% | 91.955,00 |
| 15.10.2024 | 340,82 | 358,99 | 340,82 | 355,86 | 4,09% | 127.720,00 |
| 14.10.2024 | 337,72 | 347,84 | 335,37 | 341,88 | 0,74% | 112.916,00 |
| 11.10.2024 | 334,00 | 341,29 | 333,00 | 339,37 | 1,61% | 125.707,00 |
| 10.10.2024 | 319,84 | 335,15 | 319,23 | 333,99 | 4,42% | 160.789,00 |
| 09.10.2024 | 312,30 | 324,00 | 311,28 | 319,84 | 1,20% | 78.196,00 |
| 08.10.2024 | 333,72 | 333,72 | 314,06 | 316,06 | -4,40% | 93.203,00 |
| 07.10.2024 | 343,05 | 345,92 | 330,59 | 330,61 | -4,54% | 54.122,00 |
| 04.10.2024 | 345,34 | 352,14 | 344,57 | 346,33 | 0,96% | 44.243,00 |
| 03.10.2024 | 346,82 | 346,82 | 339,55 | 343,02 | -1,93% | 48.031,00 |
| 02.10.2024 | 346,38 | 352,85 | 344,33 | 349,76 | 0,37% | 44.114,00 |
| 01.10.2024 | 351,08 | 351,08 | 343,63 | 348,46 | -0,38% | 55.441,00 |
| 30.09.2024 | 349,20 | 354,63 | 348,00 | 349,79 | -1,07% | 79.580,00 |
| 27.09.2024 | 348,29 | 358,10 | 344,84 | 353,56 | 2,64% | 64.805,00 |
| 26.09.2024 | 349,17 | 350,57 | 342,02 | 344,46 | 0,69% | 80.096,00 |
| 25.09.2024 | 346,78 | 349,13 | 339,70 | 342,11 | -1,78% | 87.345,00 |
| 24.09.2024 | 347,52 | 350,57 | 345,01 | 348,30 | 1,94% | 89.635,00 |
| 23.09.2024 | 341,62 | 343,97 | 335,00 | 341,68 | -0,05% | 49.934,00 |
| 20.09.2024 | 344,74 | 346,27 | 340,29 | 341,85 | -1,47% | 139.256,00 |
| 19.09.2024 | 351,12 | 360,00 | 344,83 | 346,96 | 0,14% | 111.771,00 |
| 18.09.2024 | 338,10 | 350,00 | 336,00 | 346,49 | 2,99% | 65.228,00 |
| 17.09.2024 | 343,35 | 345,58 | 336,10 | 336,42 | -1,01% | 49.191,00 |
| 16.09.2024 | 340,57 | 348,53 | 333,23 | 339,84 | 0,87% | 79.005,00 |
| 13.09.2024 | 327,47 | 337,49 | 326,79 | 336,92 | 3,70% | 75.763,00 |
| 12.09.2024 | 313,15 | 325,15 | 313,15 | 324,90 | 3,22% | 88.865,00 |
| 11.09.2024 | 330,37 | 330,37 | 314,33 | 314,77 | -5,05% | 164.847,00 |
| 10.09.2024 | 335,06 | 335,06 | 327,40 | 331,51 | -1,44% | 77.304,00 |
| 09.09.2024 | 344,00 | 345,05 | 336,02 | 336,36 | -2,57% | 74.060,00 |
| 06.09.2024 | 353,14 | 353,14 | 343,37 | 345,23 | -2,20% | 46.960,00 |
| 05.09.2024 | 348,93 | 353,05 | 345,00 | 353,01 | 1,17% | 56.316,00 |
| 04.09.2024 | 354,64 | 361,10 | 343,65 | 348,93 | -1,69% | 68.382,00 |
| 03.09.2024 | 352,06 | 358,20 | 348,31 | 354,92 | 0,62% | 80.096,00 |
| 30.08.2024 | 360,99 | 361,49 | 350,84 | 352,72 | -2,52% | 78.343,00 |
| 29.08.2024 | 357,61 | 361,85 | 353,20 | 361,84 | 1,83% | 137.713,00 |
| 28.08.2024 | 357,25 | 359,22 | 350,30 | 355,32 | -1,26% | 56.030,00 |
| 27.08.2024 | 361,51 | 367,39 | 356,02 | 359,84 | -0,66% | 62.698,00 |
| 26.08.2024 | 352,55 | 363,46 | 349,45 | 362,22 | 3,41% | 64.493,00 |
| 23.08.2024 | 337,99 | 352,07 | 336,89 | 350,28 | 4,57% | 53.072,00 |
| 22.08.2024 | 347,20 | 349,35 | 334,25 | 334,97 | -3,90% | 51.218,00 |
| 21.08.2024 | 353,36 | 355,19 | 346,65 | 348,58 | -1,10% | 75.203,00 |
| 20.08.2024 | 354,52 | 358,77 | 352,06 | 352,45 | -0,91% | 62.708,00 |
| 19.08.2024 | 366,75 | 375,00 | 354,00 | 355,68 | -2,60% | 83.251,00 |
| 16.08.2024 | 365,16 | 370,47 | 359,89 | 365,17 | -0,69% | 97.852,00 |
| 15.08.2024 | 380,44 | 380,44 | 363,42 | 367,69 | -1,49% | 131.142,00 |
| 14.08.2024 | 384,96 | 384,96 | 372,19 | 373,25 | -3,01% | 90.275,00 |
| 13.08.2024 | 381,46 | 388,47 | 376,52 | 384,82 | 2,10% | 69.352,00 |
| 12.08.2024 | 390,23 | 391,12 | 375,90 | 376,91 | -3,56% | 53.215,00 |
| 09.08.2024 | 402,71 | 402,71 | 384,64 | 390,81 | -3,03% | 60.062,00 |
| 08.08.2024 | 397,92 | 404,06 | 395,93 | 403,01 | 1,64% | 55.335,00 |
| 07.08.2024 | 404,15 | 411,92 | 393,57 | 396,52 | -0,46% | 85.226,00 |
| 06.08.2024 | 415,13 | 415,13 | 390,77 | 398,35 | -4,89% | 136.331,00 |
| 05.08.2024 | 379,04 | 420,00 | 379,04 | 418,85 | 6,24% | 192.615,00 |
| 02.08.2024 | 394,91 | 404,23 | 362,77 | 394,25 | -2,55% | 99.725,00 |
| 01.08.2024 | 410,83 | 410,83 | 397,45 | 404,56 | -2,13% | 91.184,00 |
| 31.07.2024 | 412,27 | 420,72 | 405,39 | 413,38 | 0,82% | 109.638,00 |
| 30.07.2024 | 409,27 | 416,14 | 400,81 | 410,03 | -0,29% | 116.963,00 |
| 29.07.2024 | 391,50 | 413,97 | 391,50 | 411,21 | 4,10% | 183.460,00 |
| 26.07.2024 | 361,81 | 399,79 | 361,00 | 395,01 | 14,61% | 253.838,00 |
| 25.07.2024 | 345,09 | 354,32 | 343,73 | 344,67 | 0,69% | 79.795,00 |
| 24.07.2024 | 348,47 | 351,37 | 339,19 | 342,31 | -1,79% | 80.129,00 |
| 23.07.2024 | 341,28 | 352,29 | 334,04 | 348,56 | 1,62% | 106.472,00 |
| 22.07.2024 | 357,26 | 357,26 | 335,80 | 343,00 | -4,14% | 113.507,00 |
| 19.07.2024 | 363,76 | 363,99 | 353,52 | 357,83 | -1,76% | 112.311,00 |
| 18.07.2024 | 376,73 | 383,77 | 362,08 | 364,25 | -3,37% | 121.291,00 |
| 17.07.2024 | 357,92 | 377,36 | 357,92 | 376,96 | 3,77% | 134.247,00 |
| 16.07.2024 | 347,79 | 364,84 | 341,36 | 363,26 | 5,69% | 182.468,00 |
| 15.07.2024 | 337,51 | 359,33 | 337,51 | 343,69 | 1,36% | 291.932,00 |
| 12.07.2024 | 339,93 | 340,47 | 334,08 | 339,07 | 0,70% | 102.477,00 |
| 11.07.2024 | 331,78 | 344,24 | 331,00 | 336,72 | 2,70% | 147.825,00 |
| 10.07.2024 | 325,59 | 328,28 | 318,69 | 327,86 | 1,85% | 86.310,00 |
| 09.07.2024 | 331,47 | 331,47 | 320,94 | 321,90 | -3,23% | 95.952,00 |
| 08.07.2024 | 348,11 | 348,11 | 330,10 | 332,63 | -4,09% | 119.700,00 |
| 05.07.2024 | 345,64 | 349,93 | 345,62 | 346,82 | -0,80% | 56.488,00 |
| 03.07.2024 | 348,30 | 349,80 | 343,48 | 349,61 | 0,38% | 36.846,00 |