5,160$
-1,90%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 5,40 | 5,40 | 4,93 | 5,16 | -1,90% | 248.166,00 |
| 04.11.2026 | 5,19 | 5,73 | 5,09 | 5,26 | 8,01% | 275.214,00 |
| 03.11.2026 | 5,50 | 5,50 | 4,79 | 4,87 | -11,45% | 537.558,00 |
| 02.11.2026 | 5,35 | 6,05 | 5,35 | 5,50 | 0,73% | 559.850,00 |
| 30.10.2026 | 5,29 | 6,20 | 5,25 | 5,46 | 2,63% | 582.804,00 |
| 29.10.2026 | 5,34 | 5,58 | 5,04 | 5,32 | -0,93% | 449.914,00 |
| 28.10.2026 | 4,99 | 5,45 | 4,68 | 5,37 | 5,50% | 599.880,00 |
| 27.10.2026 | 4,44 | 5,57 | 4,36 | 5,09 | 13,62% | 1.057.089,00 |
| 26.10.2026 | 4,75 | 4,93 | 4,44 | 4,48 | -7,25% | 899.652,00 |
| 23.10.2026 | 5,39 | 5,39 | 4,78 | 4,83 | -13,90% | 765.918,00 |
| 22.10.2026 | 5,70 | 6,58 | 5,54 | 5,61 | -2,26% | 987.149,00 |
| 21.10.2026 | 6,16 | 6,22 | 5,37 | 5,74 | -7,57% | 822.918,00 |
| 20.10.2026 | 6,31 | 6,58 | 5,88 | 6,21 | -0,16% | 738.318,00 |
| 19.10.2026 | 7,14 | 7,14 | 6,01 | 6,22 | -13,97% | 833.509,00 |
| 16.10.2026 | 8,55 | 8,75 | 7,19 | 7,23 | -14,64% | 717.423,00 |
| 15.10.2026 | 9,39 | 9,50 | 7,90 | 8,47 | -11,77% | 1.229.484,00 |
| 14.10.2026 | 11,34 | 11,79 | 8,87 | 9,60 | -18,16% | 839.435,00 |
| 13.10.2026 | 11,70 | 13,56 | 11,33 | 11,73 | 1,56% | 831.931,00 |
| 12.10.2026 | 10,61 | 11,77 | 10,52 | 11,55 | 3,68% | 730.476,00 |
| 09.10.2026 | 14,96 | 15,01 | 9,84 | 11,14 | -27,57% | 2.420.518,00 |
| 08.10.2026 | 13,09 | 16,31 | 10,86 | 15,38 | 16,43% | 2.581.324,00 |
| 07.10.2026 | 12,66 | 13,63 | 11,94 | 13,21 | 1,85% | 559.350,00 |
| 06.10.2026 | 11,40 | 13,05 | 10,82 | 12,97 | 15,29% | 419.110,00 |
| 05.10.2026 | 11,87 | 12,85 | 10,79 | 11,25 | -7,86% | 546.995,00 |
| 02.10.2026 | 10,72 | 13,38 | 10,57 | 12,21 | 17,86% | 1.380.252,00 |
| 01.10.2026 | 11,14 | 11,16 | 9,90 | 10,36 | -5,99% | 435.061,00 |
| 30.09.2026 | 10,96 | 11,45 | 10,51 | 11,02 | 0,82% | 563.896,00 |
| 29.09.2026 | 12,45 | 12,45 | 10,39 | 10,93 | -13,05% | 1.026.362,00 |
| 28.09.2026 | 14,49 | 14,49 | 12,33 | 12,57 | -14,20% | 606.500,00 |
| 25.09.2026 | 15,63 | 15,77 | 14,52 | 14,65 | -6,27% | 345.098,00 |
| 24.09.2026 | 15,82 | 16,13 | 15,01 | 15,63 | -1,26% | 334.202,00 |
| 23.09.2026 | 16,75 | 17,15 | 15,72 | 15,83 | -7,21% | 362.522,00 |
| 22.09.2026 | 18,28 | 18,39 | 16,70 | 17,06 | -5,27% | 333.042,00 |
| 21.09.2026 | 17,37 | 18,30 | 16,56 | 18,01 | 3,68% | 329.968,00 |
| 18.09.2026 | 17,85 | 18,45 | 16,99 | 17,37 | -4,09% | 459.962,00 |
| 17.09.2026 | 19,22 | 20,18 | 17,73 | 18,11 | -4,38% | 303.438,00 |
| 16.09.2026 | 18,72 | 20,45 | 18,70 | 18,94 | 1,66% | 417.734,00 |
| 15.09.2026 | 20,14 | 20,88 | 18,28 | 18,63 | -8,86% | 284.161,00 |
| 14.09.2026 | 21,76 | 22,31 | 20,40 | 20,44 | -4,08% | 217.606,00 |
| 11.09.2026 | 21,59 | 22,63 | 20,86 | 21,31 | -0,75% | 212.253,00 |
| 10.09.2026 | 20,71 | 22,60 | 20,71 | 21,47 | 1,56% | 301.828,00 |
| 09.09.2026 | 22,83 | 23,10 | 20,72 | 21,14 | -8,21% | 309.082,00 |
| 08.09.2026 | 25,31 | 25,33 | 22,41 | 23,03 | -9,58% | 204.389,00 |
| 04.09.2026 | 26,16 | 27,00 | 24,73 | 25,47 | -2,26% | 214.412,00 |
| 03.09.2026 | 28,46 | 29,06 | 23,81 | 26,06 | -8,59% | 344.218,00 |
| 02.09.2026 | 24,15 | 29,39 | 24,14 | 28,51 | 19,44% | 353.527,00 |
| 01.09.2026 | 26,89 | 27,49 | 22,64 | 23,87 | -12,82% | 317.181,00 |
| 31.08.2026 | 25,19 | 27,44 | 25,18 | 27,38 | 7,37% | 346.204,00 |
| 28.08.2026 | 22,55 | 25,72 | 22,26 | 25,50 | 13,38% | 297.947,00 |
| 27.08.2026 | 25,72 | 26,02 | 22,30 | 22,49 | -12,93% | 320.209,00 |
| 26.08.2026 | 26,30 | 26,65 | 25,13 | 25,83 | -1,94% | 197.144,00 |
| 25.08.2026 | 22,99 | 26,68 | 22,83 | 26,34 | 15,37% | 386.310,00 |
| 24.08.2026 | 22,64 | 23,42 | 21,98 | 22,83 | 0,04% | 353.049,00 |
| 21.08.2026 | 26,17 | 26,20 | 22,62 | 22,82 | -12,97% | 351.952,00 |
| 20.08.2026 | 25,28 | 27,35 | 24,74 | 26,22 | 1,12% | 483.029,00 |
| 19.08.2026 | 27,80 | 29,38 | 25,26 | 25,93 | -7,62% | 298.547,00 |
| 18.08.2026 | 29,45 | 29,87 | 28,01 | 28,07 | -6,06% | 168.872,00 |
| 17.08.2026 | 33,82 | 34,30 | 28,22 | 29,88 | -13,34% | 333.357,00 |
| 14.08.2026 | 36,30 | 37,22 | 34,12 | 34,48 | -5,01% | 217.061,00 |
| 13.08.2026 | 34,11 | 36,66 | 33,87 | 36,30 | 8,00% | 259.030,00 |
| 12.08.2026 | 34,00 | 34,61 | 33,00 | 33,61 | -0,83% | 190.894,00 |
| 11.08.2026 | 35,36 | 36,08 | 33,52 | 33,89 | -5,18% | 224.958,00 |
| 10.08.2026 | 36,77 | 37,34 | 34,59 | 35,74 | -4,23% | 196.199,00 |
| 07.08.2026 | 40,26 | 42,22 | 36,28 | 37,32 | -16,10% | 351.568,00 |
| 06.08.2026 | 43,30 | 44,99 | 42,89 | 44,48 | 2,56% | 188.640,00 |
| 05.08.2026 | 45,26 | 45,57 | 42,70 | 43,37 | -3,28% | 138.182,00 |
| 04.08.2026 | 44,16 | 45,09 | 42,00 | 44,84 | 0,02% | 154.616,00 |
| 03.08.2026 | 41,23 | 44,96 | 41,10 | 44,83 | 12,10% | 138.297,00 |
| 31.07.2026 | 38,98 | 40,50 | 38,50 | 39,99 | 1,09% | 137.943,00 |
| 30.07.2026 | 40,60 | 42,05 | 38,44 | 39,56 | -5,47% | 174.708,00 |
| 29.07.2026 | 43,09 | 43,82 | 40,79 | 41,85 | -4,50% | 203.139,00 |
| 28.07.2026 | 40,68 | 44,12 | 40,68 | 43,82 | 10,82% | 207.488,00 |
| 27.07.2026 | 38,96 | 40,96 | 38,00 | 39,54 | 5,08% | 245.949,00 |
| 24.07.2026 | 36,63 | 38,67 | 36,38 | 37,63 | 1,18% | 146.450,00 |
| 23.07.2026 | 39,44 | 39,58 | 36,38 | 37,19 | -6,20% | 211.855,00 |
| 22.07.2026 | 38,36 | 40,27 | 37,51 | 39,65 | 5,37% | 159.551,00 |
| 21.07.2026 | 38,49 | 39,49 | 36,50 | 37,63 | -4,57% | 167.899,00 |
| 20.07.2026 | 38,48 | 40,27 | 38,03 | 39,43 | 0,33% | 180.062,00 |
| 17.07.2026 | 41,96 | 43,57 | 38,71 | 39,30 | -5,28% | 139.670,00 |
| 16.07.2026 | 39,92 | 44,46 | 39,92 | 41,49 | 3,47% | 258.276,00 |
| 15.07.2026 | 42,00 | 43,66 | 39,88 | 40,10 | -6,77% | 228.171,00 |
| 14.07.2026 | 39,99 | 43,68 | 39,21 | 43,01 | 13,39% | 294.644,00 |
| 13.07.2026 | 36,79 | 39,74 | 36,64 | 37,93 | 4,81% | 279.136,00 |
| 10.07.2026 | 34,70 | 37,28 | 34,70 | 36,19 | 2,61% | 260.790,00 |
| 09.07.2026 | 40,36 | 40,36 | 33,38 | 35,27 | -13,70% | 569.843,00 |
| 08.07.2026 | 41,58 | 42,42 | 40,23 | 40,87 | -4,13% | 178.172,00 |
| 07.07.2026 | 46,86 | 49,38 | 42,58 | 42,63 | -9,22% | 142.940,00 |
| 06.07.2026 | 48,99 | 49,41 | 45,50 | 46,96 | -3,99% | 143.773,00 |
| 02.07.2026 | 53,30 | 53,80 | 46,46 | 48,91 | -8,17% | 196.122,00 |
| 01.07.2026 | 53,49 | 57,14 | 53,08 | 53,26 | 0,28% | 220.454,00 |
| 30.06.2026 | 52,26 | 54,76 | 50,76 | 53,11 | -0,84% | 389.324,00 |
| 29.06.2026 | 54,17 | 59,28 | 51,49 | 53,56 | 1,31% | 495.643,00 |
| 26.06.2026 | 40,42 | 52,88 | 40,28 | 52,87 | 30,06% | 573.297,00 |
| 25.06.2026 | 44,38 | 44,38 | 40,40 | 40,65 | -10,23% | 203.059,00 |
| 24.06.2026 | 43,96 | 45,95 | 42,24 | 45,28 | 3,50% | 200.357,00 |
| 23.06.2026 | 41,11 | 44,00 | 39,52 | 43,75 | 6,89% | 239.754,00 |
| 22.06.2026 | 40,38 | 42,68 | 40,11 | 40,93 | -0,15% | 333.737,00 |
| 18.06.2026 | 44,33 | 44,33 | 40,78 | 40,99 | -4,83% | 861.810,00 |
| 17.06.2026 | 46,09 | 46,34 | 43,07 | 43,07 | -9,00% | 330.027,00 |
| 16.06.2026 | 46,88 | 49,28 | 45,60 | 47,33 | 1,87% | 229.760,00 |