336,920$
3,70%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 327,47 | 337,49 | 326,79 | 336,92 | 3,70% | 71.801,00 |
| 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% | 164.746,00 |
| 10.09.2024 | 335,06 | 335,06 | 327,40 | 331,51 | -1,44% | 77.292,00 |
| 09.09.2024 | 344,00 | 345,05 | 336,02 | 336,36 | -2,57% | 70.051,00 |
| 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% | 56.055,00 |
| 04.09.2024 | 354,64 | 361,10 | 343,65 | 348,93 | -1,69% | 68.199,00 |
| 03.09.2024 | 352,06 | 358,20 | 348,31 | 354,92 | 0,62% | 79.998,00 |
| 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% | 137.707,00 |
| 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% | 64.488,00 |
| 23.08.2024 | 337,99 | 352,07 | 336,89 | 350,28 | 4,57% | 53.067,00 |
| 22.08.2024 | 347,20 | 349,35 | 334,25 | 334,97 | -3,90% | 51.209,00 |
| 21.08.2024 | 353,36 | 355,19 | 346,65 | 348,58 | -1,10% | 49.290,00 |
| 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% | 83.247,00 |
| 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% | 120.929,00 |
| 14.08.2024 | 384,96 | 384,96 | 372,19 | 373,25 | -3,01% | 58.352,00 |
| 13.08.2024 | 381,46 | 388,47 | 376,52 | 384,82 | 2,10% | 66.636,00 |
| 12.08.2024 | 390,23 | 391,12 | 375,90 | 376,91 | -3,56% | 53.214,00 |
| 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% | 53.648,00 |
| 07.08.2024 | 404,15 | 411,92 | 393,57 | 396,52 | -0,46% | 69.950,00 |
| 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% | 189.487,00 |
| 02.08.2024 | 394,91 | 404,23 | 362,77 | 394,25 | -2,55% | 99.721,00 |
| 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% | 106.731,00 |
| 30.07.2024 | 409,27 | 416,14 | 400,81 | 410,03 | -0,29% | 116.956,00 |
| 29.07.2024 | 391,50 | 413,97 | 391,50 | 411,21 | 4,10% | 178.967,00 |
| 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% | 80.122,00 |
| 23.07.2024 | 341,28 | 352,29 | 334,04 | 348,56 | 1,62% | 106.357,00 |
| 22.07.2024 | 357,26 | 357,26 | 335,80 | 343,00 | -4,14% | 113.503,00 |
| 19.07.2024 | 363,76 | 363,99 | 353,52 | 357,83 | -1,76% | 112.301,00 |
| 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% | 134.245,00 |
| 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% | 291.912,00 |
| 12.07.2024 | 339,93 | 340,47 | 334,08 | 339,07 | 0,70% | 102.476,00 |
| 11.07.2024 | 331,78 | 344,24 | 331,00 | 336,72 | 2,70% | 147.792,00 |
| 10.07.2024 | 325,59 | 328,28 | 318,69 | 327,86 | 1,85% | 86.195,00 |
| 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% | 119.693,00 |
| 05.07.2024 | 345,64 | 349,93 | 345,62 | 346,82 | -0,80% | 56.481,00 |
| 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% | 83.439,00 |
| 01.07.2024 | 355,99 | 356,39 | 341,00 | 347,62 | -1,80% | 97.583,00 |
| 28.06.2024 | 348,75 | 359,23 | 348,75 | 354,00 | 1,53% | 914.361,00 |
| 27.06.2024 | 355,27 | 358,73 | 347,23 | 348,65 | -1,79% | 112.077,00 |
| 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% | 81.177,00 |
| 21.06.2024 | 358,74 | 369,37 | 353,29 | 368,39 | 3,34% | 173.984,00 |
| 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% | 60.354,00 |
| 13.06.2024 | 359,12 | 359,85 | 354,12 | 358,22 | -0,45% | 48.170,00 |
| 12.06.2024 | 375,22 | 379,83 | 357,80 | 359,85 | -2,29% | 68.077,00 |
| 11.06.2024 | 359,74 | 373,11 | 359,74 | 368,28 | 1,12% | 84.580,00 |
| 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% | 53.457,00 |
| 06.06.2024 | 380,05 | 391,41 | 380,05 | 386,70 | 0,77% | 70.864,00 |
| 05.06.2024 | 392,27 | 392,27 | 383,71 | 383,73 | -1,02% | 73.736,00 |
| 04.06.2024 | 389,34 | 393,70 | 385,76 | 387,68 | -0,31% | 70.367,00 |
| 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% | 80.924,00 |
| 30.05.2024 | 369,89 | 378,14 | 363,49 | 375,58 | 2,51% | 88.467,00 |
| 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% | 147.332,00 |
| 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% | 116.670,00 |
| 21.05.2024 | 374,46 | 378,43 | 363,11 | 363,69 | -3,79% | 121.716,00 |
| 20.05.2024 | 387,45 | 387,45 | 376,95 | 378,00 | -2,44% | 98.224,00 |
| 17.05.2024 | 395,22 | 395,22 | 385,42 | 387,44 | -2,00% | 103.328,00 |
| 16.05.2024 | 388,74 | 395,98 | 386,52 | 395,36 | 1,82% | 76.309,00 |
| 15.05.2024 | 409,16 | 410,31 | 385,01 | 388,31 | -3,98% | 104.363,00 |
| 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% | 94.791,00 |
| 10.05.2024 | 393,15 | 397,01 | 381,58 | 393,75 | 0,36% | 105.696,00 |
| 09.05.2024 | 395,90 | 399,46 | 387,56 | 392,33 | -0,78% | 109.756,00 |
| 08.05.2024 | 391,16 | 401,77 | 390,58 | 395,42 | 0,62% | 84.425,00 |
| 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% | 157.716,00 |
| 03.05.2024 | 369,13 | 408,42 | 369,13 | 378,45 | -4,43% | 159.927,00 |
| 02.05.2024 | 402,74 | 406,18 | 392,34 | 395,98 | -0,18% | 90.546,00 |
| 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% | 89.294,00 |
| 29.04.2024 | 391,28 | 400,67 | 391,28 | 398,37 | 2,35% | 77.331,00 |
| 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% | 143.244,00 |
| 24.04.2024 | 403,92 | 406,68 | 400,17 | 402,98 | -1,09% | 88.751,00 |
| 23.04.2024 | 406,02 | 411,30 | 404,72 | 407,42 | 0,13% | 123.069,00 |