60,770$
9,06%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 54,89 | 62,38 | 53,94 | 60,77 | 9,06% | 296.925,00 |
| 06.05.2026 | 62,35 | 64,79 | 55,63 | 55,72 | -11,97% | 246.329,00 |
| 05.05.2026 | 63,88 | 66,28 | 61,28 | 63,30 | -2,30% | 263.618,00 |
| 04.05.2026 | 76,60 | 79,00 | 64,67 | 64,79 | -13,62% | 331.561,00 |
| 01.05.2026 | 84,95 | 89,81 | 72,56 | 75,01 | -18,01% | 363.846,00 |
| 30.04.2026 | 87,71 | 95,56 | 87,71 | 91,49 | 1,61% | 177.935,00 |
| 29.04.2026 | 99,60 | 101,00 | 89,54 | 90,04 | -9,15% | 149.117,00 |
| 28.04.2026 | 102,36 | 102,84 | 97,76 | 99,11 | -0,68% | 158.993,00 |
| 27.04.2026 | 104,13 | 105,57 | 98,10 | 99,79 | -3,12% | 145.654,00 |
| 24.04.2026 | 111,85 | 119,52 | 102,08 | 103,00 | -10,26% | 285.921,00 |
| 23.04.2026 | 115,01 | 115,83 | 112,73 | 114,78 | -0,30% | 123.348,00 |
| 22.04.2026 | 116,51 | 116,85 | 112,39 | 115,13 | -1,56% | 100.517,00 |
| 21.04.2026 | 116,00 | 119,44 | 114,45 | 116,96 | 0,78% | 169.269,00 |
| 20.04.2026 | 107,97 | 116,70 | 107,97 | 116,06 | 7,94% | 181.218,00 |
| 17.04.2026 | 107,50 | 107,95 | 104,68 | 107,52 | 0,11% | 116.237,00 |
| 16.04.2026 | 96,97 | 107,52 | 96,45 | 107,40 | 12,02% | 106.609,00 |
| 15.04.2026 | 92,88 | 95,90 | 92,88 | 95,88 | 2,97% | 81.248,00 |
| 14.04.2026 | 97,06 | 97,19 | 92,26 | 93,11 | -4,20% | 94.205,00 |
| 13.04.2026 | 91,35 | 97,26 | 90,25 | 97,19 | 5,84% | 94.949,00 |
| 10.04.2026 | 93,52 | 95,75 | 91,83 | 91,83 | -1,34% | 60.352,00 |
| 09.04.2026 | 90,59 | 93,47 | 89,99 | 93,08 | 2,39% | 88.635,00 |
| 08.04.2026 | 93,74 | 94,00 | 89,53 | 90,91 | -1,84% | 93.585,00 |
| 07.04.2026 | 97,05 | 98,92 | 92,06 | 92,61 | -3,90% | 91.269,00 |
| 06.04.2026 | 95,31 | 100,00 | 95,00 | 96,37 | -0,40% | 92.609,00 |
| 02.04.2026 | 88,13 | 97,61 | 87,15 | 96,76 | 8,04% | 104.067,00 |
| 01.04.2026 | 88,73 | 92,68 | 88,73 | 89,56 | -1,81% | 114.117,00 |
| 31.03.2026 | 93,81 | 96,00 | 90,03 | 91,21 | -3,82% | 98.927,00 |
| 30.03.2026 | 94,99 | 96,89 | 92,55 | 94,83 | -0,40% | 90.675,00 |
| 27.03.2026 | 94,20 | 97,97 | 93,43 | 95,21 | 0,12% | 100.809,00 |
| 26.03.2026 | 95,94 | 99,46 | 94,79 | 95,10 | -1,18% | 79.238,00 |
| 25.03.2026 | 92,96 | 97,58 | 91,25 | 96,24 | 5,32% | 112.977,00 |
| 24.03.2026 | 93,70 | 99,90 | 91,03 | 91,38 | -2,51% | 102.687,00 |
| 23.03.2026 | 97,01 | 99,12 | 89,99 | 93,73 | -0,75% | 217.247,00 |
| 20.03.2026 | 99,00 | 99,96 | 93,17 | 94,44 | -2,96% | 344.954,00 |
| 19.03.2026 | 95,60 | 99,75 | 94,62 | 97,32 | 2,32% | 123.510,00 |
| 18.03.2026 | 105,97 | 107,71 | 93,89 | 95,11 | -11,11% | 190.390,00 |
| 17.03.2026 | 107,00 | 115,75 | 100,00 | 107,00 | -0,67% | 122.212,00 |
| 16.03.2026 | 113,82 | 114,60 | 104,80 | 107,72 | -4,71% | 133.967,00 |
| 13.03.2026 | 110,11 | 116,00 | 110,11 | 113,04 | 0,82% | 101.886,00 |
| 12.03.2026 | 111,70 | 115,50 | 109,57 | 112,12 | -2,00% | 103.173,00 |
| 11.03.2026 | 102,85 | 115,48 | 102,85 | 114,41 | 11,14% | 274.676,00 |
| 10.03.2026 | 106,80 | 107,53 | 101,00 | 102,94 | -5,38% | 123.461,00 |
| 09.03.2026 | 107,81 | 110,50 | 105,84 | 108,79 | -2,28% | 125.787,00 |
| 06.03.2026 | 107,43 | 111,92 | 106,39 | 111,33 | 1,25% | 126.930,00 |
| 05.03.2026 | 113,90 | 116,70 | 106,87 | 109,96 | -4,72% | 166.351,00 |
| 04.03.2026 | 110,60 | 115,59 | 106,77 | 115,41 | 5,79% | 208.150,00 |
| 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% | 168.492,00 |
| 27.02.2026 | 89,21 | 98,63 | 86,28 | 95,95 | 5,56% | 377.634,00 |
| 26.02.2026 | 89,66 | 94,21 | 89,09 | 90,90 | -0,02% | 178.499,00 |
| 25.02.2026 | 91,61 | 92,40 | 85,45 | 90,92 | -3,40% | 248.859,00 |
| 24.02.2026 | 93,34 | 97,24 | 89,00 | 94,12 | -5,80% | 170.117,00 |
| 23.02.2026 | 105,14 | 105,14 | 99,91 | 99,91 | -5,14% | 129.447,00 |
| 20.02.2026 | 104,50 | 107,10 | 100,73 | 105,32 | 0,13% | 147.933,00 |
| 19.02.2026 | 111,14 | 114,38 | 103,69 | 105,18 | -8,08% | 150.441,00 |
| 18.02.2026 | 103,97 | 116,37 | 101,40 | 114,43 | 10,79% | 140.291,00 |
| 17.02.2026 | 112,56 | 113,50 | 103,26 | 103,29 | -9,06% | 147.832,00 |
| 13.02.2026 | 113,09 | 115,97 | 108,51 | 113,58 | 1,09% | 107.841,00 |
| 12.02.2026 | 114,00 | 116,11 | 108,51 | 112,35 | 1,29% | 100.333,00 |
| 11.02.2026 | 107,89 | 112,99 | 106,15 | 110,92 | 1,52% | 123.836,00 |
| 10.02.2026 | 104,60 | 110,04 | 99,19 | 109,26 | 11,07% | 124.698,00 |
| 09.02.2026 | 102,25 | 102,25 | 95,87 | 98,37 | -2,36% | 117.065,00 |
| 06.02.2026 | 100,37 | 102,13 | 97,82 | 100,75 | -0,07% | 141.163,00 |
| 05.02.2026 | 99,83 | 101,49 | 98,36 | 100,82 | 0,53% | 188.838,00 |
| 04.02.2026 | 91,58 | 101,78 | 91,55 | 100,29 | 10,98% | 215.213,00 |
| 03.02.2026 | 87,55 | 90,60 | 87,02 | 90,37 | 3,04% | 218.800,00 |
| 02.02.2026 | 80,72 | 91,50 | 80,40 | 87,70 | 8,28% | 230.631,00 |
| 30.01.2026 | 79,44 | 81,83 | 77,03 | 80,99 | 7,06% | 177.436,00 |
| 29.01.2026 | 73,56 | 76,74 | 72,21 | 75,65 | 3,86% | 170.877,00 |
| 28.01.2026 | 76,27 | 76,97 | 70,37 | 72,84 | -3,27% | 257.346,00 |
| 27.01.2026 | 78,36 | 78,49 | 75,07 | 75,30 | -4,49% | 135.204,00 |
| 26.01.2026 | 80,89 | 82,32 | 78,82 | 78,84 | -5,39% | 87.524,00 |
| 22.01.2026 | 87,43 | 87,55 | 83,26 | 83,33 | -1,30% | 137.946,00 |
| 21.01.2026 | 84,57 | 85,60 | 81,01 | 84,43 | 1,02% | 168.566,00 |
| 20.01.2026 | 84,84 | 87,44 | 82,15 | 83,58 | -2,98% | 241.557,00 |
| 16.01.2026 | 89,28 | 90,74 | 84,39 | 86,15 | -4,81% | 189.019,00 |
| 15.01.2026 | 91,15 | 93,07 | 89,00 | 90,50 | -1,15% | 144.977,00 |
| 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 | 132,37 | 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 |