394,094$
14,34%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 361,81 | 399,79 | 361,00 | 395,01 | 14,61% | 253.787,00 |
| 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 |
| 02.07.2024 | 347,68 | 349,00 | 342,76 | 348,30 | 0,20% | 83.456,00 |
| 01.07.2024 | 355,99 | 356,39 | 341,00 | 347,62 | -1,80% | 97.584,00 |
| 28.06.2024 | 348,75 | 359,23 | 348,75 | 354,00 | 1,53% | 915.364,00 |
| 27.06.2024 | 355,27 | 358,73 | 347,23 | 348,65 | -1,79% | 112.113,00 |
| 26.06.2024 | 339,36 | 356,62 | 338,41 | 355,02 | 4,32% | 108.691,00 |
| 25.06.2024 | 359,04 | 359,04 | 339,96 | 340,31 | -5,37% | 86.160,00 |
| 24.06.2024 | 366,78 | 368,76 | 351,54 | 359,64 | -2,38% | 81.179,00 |
| 21.06.2024 | 358,74 | 369,37 | 353,29 | 368,39 | 3,34% | 178.173,00 |
| 20.06.2024 | 354,36 | 360,04 | 353,84 | 356,47 | 0,02% | 55.016,00 |
| 18.06.2024 | 363,47 | 368,21 | 355,90 | 356,39 | -1,67% | 90.550,00 |
| 17.06.2024 | 356,93 | 364,46 | 353,27 | 362,43 | 0,74% | 69.246,00 |
| 14.06.2024 | 356,71 | 359,81 | 352,14 | 359,77 | 0,43% | 60.355,00 |
| 13.06.2024 | 359,12 | 359,85 | 354,12 | 358,22 | -0,45% | 48.171,00 |
| 12.06.2024 | 375,22 | 379,83 | 357,80 | 359,85 | -2,29% | 68.078,00 |
| 11.06.2024 | 359,74 | 373,11 | 359,74 | 368,28 | 1,12% | 84.581,00 |
| 10.06.2024 | 370,03 | 370,03 | 364,00 | 364,21 | -2,80% | 73.193,00 |
| 07.06.2024 | 382,34 | 390,76 | 374,72 | 374,72 | -3,10% | 53.598,00 |
| 06.06.2024 | 380,05 | 391,41 | 380,05 | 386,70 | 0,77% | 70.867,00 |
| 05.06.2024 | 392,27 | 392,27 | 383,71 | 383,73 | -1,02% | 73.739,00 |
| 04.06.2024 | 389,34 | 393,70 | 385,76 | 387,68 | -0,31% | 70.432,00 |
| 03.06.2024 | 378,92 | 395,92 | 378,92 | 388,88 | 0,77% | 128.156,00 |
| 31.05.2024 | 375,78 | 387,96 | 371,67 | 385,91 | 2,75% | 81.473,00 |
| 30.05.2024 | 369,89 | 378,14 | 363,49 | 375,58 | 2,51% | 88.474,00 |
| 29.05.2024 | 363,93 | 366,83 | 355,21 | 366,37 | -0,61% | 108.424,00 |
| 28.05.2024 | 354,78 | 369,36 | 354,78 | 368,62 | 4,39% | 147.382,00 |
| 24.05.2024 | 335,82 | 353,73 | 332,94 | 353,13 | 4,48% | 147.712,00 |
| 23.05.2024 | 356,55 | 356,79 | 337,84 | 338,00 | -3,97% | 203.871,00 |
| 22.05.2024 | 361,59 | 363,89 | 351,97 | 351,98 | -3,22% | 116.747,00 |
| 21.05.2024 | 374,46 | 378,43 | 363,11 | 363,69 | -3,79% | 121.735,00 |
| 20.05.2024 | 387,45 | 387,45 | 376,95 | 378,00 | -2,44% | 101.349,00 |
| 17.05.2024 | 395,22 | 395,22 | 385,42 | 387,44 | -2,00% | 103.330,00 |
| 16.05.2024 | 388,74 | 395,98 | 386,52 | 395,36 | 1,82% | 79.076,00 |
| 15.05.2024 | 409,16 | 410,31 | 385,01 | 388,31 | -3,98% | 107.742,00 |
| 14.05.2024 | 406,04 | 412,25 | 400,56 | 404,42 | 1,38% | 105.350,00 |
| 13.05.2024 | 398,59 | 409,98 | 396,42 | 398,92 | 1,31% | 94.792,00 |
| 10.05.2024 | 393,15 | 397,01 | 381,58 | 393,75 | 0,36% | 105.706,00 |
| 09.05.2024 | 395,90 | 399,46 | 387,56 | 392,33 | -0,78% | 109.763,00 |
| 08.05.2024 | 391,16 | 401,77 | 390,58 | 395,42 | 0,62% | 84.472,00 |
| 07.05.2024 | 404,04 | 404,48 | 392,96 | 393,00 | -2,34% | 100.234,00 |
| 06.05.2024 | 383,21 | 402,45 | 376,02 | 402,43 | 6,34% | 157.757,00 |
| 03.05.2024 | 369,13 | 408,42 | 369,13 | 378,45 | -4,43% | 162.639,00 |
| 02.05.2024 | 402,74 | 406,18 | 392,34 | 395,98 | -0,18% | 90.570,00 |
| 01.05.2024 | 396,01 | 399,50 | 388,18 | 396,71 | 0,73% | 77.317,00 |
| 30.04.2024 | 395,57 | 395,57 | 387,07 | 393,85 | -1,13% | 90.029,00 |
| 29.04.2024 | 391,28 | 400,67 | 391,28 | 398,37 | 2,35% | 80.059,00 |
| 26.04.2024 | 383,86 | 394,79 | 380,02 | 389,24 | 0,48% | 76.294,00 |
| 25.04.2024 | 396,66 | 400,93 | 383,16 | 387,39 | -3,87% | 143.245,00 |
| 24.04.2024 | 403,92 | 406,68 | 400,17 | 402,98 | -1,09% | 88.875,00 |
| 23.04.2024 | 406,02 | 411,30 | 404,72 | 407,42 | 0,13% | 124.277,00 |
| 22.04.2024 | 396,81 | 415,08 | 393,32 | 406,91 | 2,86% | 123.190,00 |
| 19.04.2024 | 397,58 | 408,15 | 394,53 | 395,61 | -0,68% | 1.101.441,00 |
| 18.04.2024 | 406,97 | 413,17 | 397,09 | 398,30 | 1,19% | 333.872,00 |
| 17.04.2024 | 389,02 | 397,90 | 388,81 | 393,60 | 1,71% | 75.139,00 |
| 16.04.2024 | 389,94 | 389,94 | 380,90 | 387,00 | -1,38% | 88.325,00 |
| 15.04.2024 | 387,22 | 397,52 | 382,00 | 392,43 | 1,47% | 128.131,00 |
| 12.04.2024 | 383,01 | 392,38 | 376,87 | 386,76 | 0,20% | 122.709,00 |
| 11.04.2024 | 380,47 | 386,42 | 373,37 | 386,00 | 1,84% | 110.726,00 |
| 10.04.2024 | 393,18 | 393,18 | 376,20 | 379,01 | -5,05% | 213.080,00 |
| 09.04.2024 | 399,47 | 401,80 | 392,01 | 399,16 | -0,44% | 102.751,00 |
| 08.04.2024 | 393,56 | 404,28 | 393,26 | 400,91 | 2,27% | 111.518,00 |
| 05.04.2024 | 405,52 | 410,54 | 388,69 | 392,01 | -4,53% | 223.211,00 |
| 04.04.2024 | 415,14 | 429,29 | 410,61 | 410,63 | -0,14% | 70.973,00 |
| 03.04.2024 | 424,43 | 424,83 | 410,92 | 411,20 | -3,09% | 60.632,00 |
| 02.04.2024 | 420,41 | 426,91 | 415,02 | 424,31 | 0,56% | 66.615,00 |
| 01.04.2024 | 426,66 | 426,66 | 411,85 | 421,95 | -0,28% | 69.570,00 |
| 28.03.2024 | 429,00 | 429,16 | 415,01 | 423,13 | -0,44% | 161.433,00 |
| 27.03.2024 | 439,31 | 439,31 | 415,52 | 424,98 | -2,46% | 144.592,00 |
| 26.03.2024 | 440,78 | 440,78 | 431,81 | 435,69 | -0,68% | 87.349,00 |
| 25.03.2024 | 433,70 | 441,00 | 433,04 | 438,68 | 1,47% | 51.509,00 |
| 22.03.2024 | 442,33 | 446,08 | 429,67 | 432,31 | -2,38% | 66.758,00 |
| 21.03.2024 | 443,64 | 452,72 | 440,57 | 442,87 | -0,52% | 51.861,00 |
| 20.03.2024 | 437,49 | 447,97 | 434,85 | 445,19 | 1,04% | 54.492,00 |
| 19.03.2024 | 439,96 | 445,02 | 435,94 | 440,62 | -0,54% | 70.820,00 |
| 18.03.2024 | 419,09 | 448,83 | 413,70 | 443,02 | 5,06% | 113.338,00 |
| 15.03.2024 | 426,00 | 428,00 | 418,70 | 421,69 | -1,12% | 165.462,00 |
| 14.03.2024 | 453,54 | 453,99 | 421,63 | 426,48 | -6,26% | 122.112,00 |
| 13.03.2024 | 466,80 | 470,87 | 454,16 | 454,94 | -2,38% | 108.329,00 |
| 12.03.2024 | 469,41 | 469,41 | 455,31 | 466,02 | -0,42% | 83.331,00 |
| 11.03.2024 | 450,37 | 468,00 | 450,37 | 467,97 | 3,84% | 60.435,00 |
| 08.03.2024 | 445,75 | 451,17 | 441,75 | 450,68 | 1,79% | 48.652,00 |
| 07.03.2024 | 440,39 | 446,39 | 438,00 | 442,74 | 0,66% | 69.940,00 |
| 06.03.2024 | 451,99 | 453,23 | 438,70 | 439,82 | -2,40% | 92.402,00 |
| 05.03.2024 | 450,89 | 475,00 | 441,35 | 450,64 | 1,27% | 200.236,00 |