5,040$
0,60%
Echtzeit-Aktienkurs WideOpenWest Inc.
Bid:
Ask:
Aktienkurse zur WideOpenWest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 5,01 | 5,22 | 4,92 | 5,04 | 0,60% | 342.704,00 |
| 14.06.2024 | 5,05 | 5,08 | 4,92 | 5,01 | -1,76% | 328.762,00 |
| 13.06.2024 | 5,05 | 5,15 | 4,93 | 5,10 | 1,39% | 366.128,00 |
| 12.06.2024 | 5,20 | 5,23 | 5,03 | 5,03 | -0,40% | 268.390,00 |
| 11.06.2024 | 5,07 | 5,11 | 4,97 | 5,05 | -0,98% | 240.743,00 |
| 10.06.2024 | 5,10 | 5,14 | 5,07 | 5,10 | 0,39% | 663.449,00 |
| 07.06.2024 | 5,15 | 5,20 | 5,05 | 5,08 | -2,31% | 479.229,00 |
| 06.06.2024 | 5,46 | 5,46 | 5,17 | 5,20 | -3,88% | 579.948,00 |
| 05.06.2024 | 5,25 | 5,44 | 5,25 | 5,41 | 2,46% | 426.905,00 |
| 04.06.2024 | 5,39 | 5,45 | 5,24 | 5,28 | -2,22% | 467.246,00 |
| 03.06.2024 | 5,29 | 5,48 | 5,15 | 5,40 | 7,36% | 1.337.715,00 |
| 31.05.2024 | 4,85 | 5,13 | 4,85 | 5,03 | 4,79% | 1.082.224,00 |
| 30.05.2024 | 4,85 | 4,91 | 4,76 | 4,80 | -0,21% | 391.437,00 |
| 29.05.2024 | 4,71 | 4,87 | 4,70 | 4,81 | 0,42% | 594.029,00 |
| 28.05.2024 | 4,71 | 4,82 | 4,62 | 4,79 | 1,91% | 478.488,00 |
| 24.05.2024 | 4,72 | 4,73 | 4,66 | 4,70 | 0,64% | 151.579,00 |
| 23.05.2024 | 4,77 | 4,77 | 4,63 | 4,67 | -1,48% | 435.395,00 |
| 22.05.2024 | 4,74 | 4,76 | 4,62 | 4,74 | -0,21% | 512.247,00 |
| 21.05.2024 | 4,81 | 4,86 | 4,72 | 4,75 | -1,66% | 331.649,00 |
| 20.05.2024 | 4,83 | 5,01 | 4,82 | 4,83 | 0,00% | 444.579,00 |
| 17.05.2024 | 4,82 | 4,95 | 4,80 | 4,83 | 0,63% | 321.445,00 |
| 16.05.2024 | 4,77 | 4,86 | 4,74 | 4,80 | 1,27% | 392.178,00 |
| 15.05.2024 | 4,80 | 4,84 | 4,72 | 4,74 | -1,04% | 519.161,00 |
| 14.05.2024 | 5,04 | 5,09 | 4,73 | 4,79 | -3,82% | 970.585,00 |
| 13.05.2024 | 4,74 | 5,11 | 4,72 | 4,98 | 7,10% | 1.303.041,00 |
| 10.05.2024 | 4,70 | 4,75 | 4,58 | 4,65 | -0,43% | 900.786,00 |
| 09.05.2024 | 4,64 | 4,73 | 4,57 | 4,67 | 0,43% | 846.718,00 |
| 08.05.2024 | 4,62 | 4,76 | 4,48 | 4,65 | 0,22% | 1.421.354,00 |
| 07.05.2024 | 4,75 | 4,97 | 4,55 | 4,64 | -4,13% | 2.592.684,00 |
| 06.05.2024 | 4,78 | 5,08 | 4,78 | 4,84 | -0,41% | 1.186.254,00 |
| 03.05.2024 | 4,67 | 5,03 | 4,65 | 4,86 | 28,23% | 6.094.815,00 |
| 02.05.2024 | 3,68 | 3,80 | 3,63 | 3,79 | 4,41% | 324.582,00 |
| 01.05.2024 | 3,56 | 3,69 | 3,55 | 3,63 | 1,68% | 396.528,00 |
| 30.04.2024 | 3,55 | 3,63 | 3,52 | 3,57 | -0,56% | 169.911,00 |
| 29.04.2024 | 3,51 | 3,59 | 3,49 | 3,59 | 3,46% | 151.906,00 |
| 26.04.2024 | 3,44 | 3,50 | 3,44 | 3,47 | 0,29% | 175.974,00 |
| 25.04.2024 | 3,42 | 3,48 | 3,37 | 3,46 | -0,86% | 210.472,00 |
| 24.04.2024 | 3,45 | 3,50 | 3,39 | 3,49 | 0,29% | 171.938,00 |
| 23.04.2024 | 3,35 | 3,48 | 3,33 | 3,48 | 3,26% | 194.188,00 |
| 22.04.2024 | 3,55 | 3,56 | 3,37 | 3,37 | -4,26% | 337.028,00 |
| 19.04.2024 | 3,42 | 3,56 | 3,42 | 3,52 | 2,03% | 263.496,00 |
| 18.04.2024 | 3,42 | 3,54 | 3,39 | 3,45 | 0,88% | 337.222,00 |
| 17.04.2024 | 3,47 | 3,56 | 3,41 | 3,42 | -0,87% | 249.817,00 |
| 16.04.2024 | 3,52 | 3,55 | 3,45 | 3,45 | -3,63% | 291.492,00 |
| 15.04.2024 | 3,65 | 3,69 | 3,48 | 3,58 | -1,65% | 418.026,00 |
| 12.04.2024 | 3,62 | 3,72 | 3,61 | 3,64 | -0,55% | 282.314,00 |
| 11.04.2024 | 3,70 | 3,84 | 3,63 | 3,66 | -0,81% | 571.085,00 |
| 10.04.2024 | 3,70 | 3,74 | 3,63 | 3,69 | -3,91% | 464.572,00 |
| 09.04.2024 | 3,91 | 4,03 | 3,74 | 3,84 | -1,03% | 335.692,00 |
| 08.04.2024 | 3,75 | 3,94 | 3,73 | 3,88 | 4,58% | 508.318,00 |
| 05.04.2024 | 3,66 | 3,73 | 3,63 | 3,71 | 1,37% | 383.031,00 |
| 04.04.2024 | 3,60 | 3,68 | 3,56 | 3,66 | 2,52% | 557.698,00 |
| 03.04.2024 | 3,45 | 3,59 | 3,38 | 3,57 | 3,78% | 376.851,00 |
| 02.04.2024 | 3,56 | 3,59 | 3,43 | 3,44 | -5,49% | 360.127,00 |
| 01.04.2024 | 3,64 | 3,67 | 3,54 | 3,64 | 0,55% | 334.347,00 |
| 28.03.2024 | 3,61 | 3,69 | 3,60 | 3,62 | 0,84% | 458.011,00 |
| 27.03.2024 | 3,46 | 3,59 | 3,38 | 3,59 | 4,66% | 394.411,00 |
| 26.03.2024 | 3,22 | 3,53 | 3,22 | 3,43 | 7,86% | 768.967,00 |
| 25.03.2024 | 3,07 | 3,18 | 3,06 | 3,18 | 2,58% | 350.954,00 |
| 22.03.2024 | 3,22 | 3,24 | 3,10 | 3,10 | -4,62% | 283.379,00 |
| 21.03.2024 | 3,20 | 3,29 | 3,18 | 3,25 | 2,85% | 346.604,00 |
| 20.03.2024 | 3,02 | 3,21 | 2,99 | 3,16 | 4,29% | 790.097,00 |
| 19.03.2024 | 3,03 | 3,16 | 3,02 | 3,03 | 0,00% | 733.427,00 |
| 18.03.2024 | 3,07 | 3,16 | 3,02 | 3,03 | -0,33% | 749.233,00 |
| 15.03.2024 | 3,10 | 3,16 | 2,87 | 3,04 | -4,10% | 2.114.493,00 |
| 14.03.2024 | 3,20 | 3,23 | 3,03 | 3,17 | 3,26% | 1.033.702,00 |
| 13.03.2024 | 2,88 | 3,21 | 2,31 | 3,07 | -11,27% | 4.311.107,00 |
| 12.03.2024 | 3,47 | 3,51 | 3,43 | 3,46 | -1,42% | 605.591,00 |
| 11.03.2024 | 3,46 | 3,56 | 3,45 | 3,51 | 1,15% | 416.656,00 |
| 08.03.2024 | 3,57 | 3,66 | 3,47 | 3,47 | -2,53% | 358.486,00 |
| 07.03.2024 | 3,53 | 3,62 | 3,49 | 3,56 | 2,01% | 614.348,00 |
| 06.03.2024 | 3,65 | 3,72 | 3,49 | 3,49 | -4,90% | 763.262,00 |
| 05.03.2024 | 3,77 | 3,86 | 3,66 | 3,67 | -3,42% | 500.419,00 |
| 04.03.2024 | 3,88 | 3,92 | 3,71 | 3,80 | -1,55% | 751.798,00 |
| 01.03.2024 | 4,06 | 4,06 | 3,83 | 3,86 | -3,50% | 529.226,00 |
| 29.02.2024 | 4,09 | 4,14 | 3,98 | 4,00 | 0,00% | 1.809.186,00 |
| 28.02.2024 | 4,04 | 4,20 | 3,97 | 4,00 | -0,99% | 518.709,00 |
| 27.02.2024 | 4,14 | 4,18 | 3,91 | 4,04 | -3,81% | 544.763,00 |
| 26.02.2024 | 3,97 | 4,31 | 3,95 | 4,20 | 5,26% | 863.024,00 |
| 23.02.2024 | 4,05 | 4,10 | 3,77 | 3,99 | -0,50% | 617.434,00 |
| 22.02.2024 | 3,87 | 4,07 | 3,76 | 4,01 | 3,89% | 524.400,00 |
| 21.02.2024 | 4,22 | 4,23 | 3,82 | 3,86 | -8,10% | 1.048.650,00 |
| 20.02.2024 | 3,59 | 4,22 | 3,59 | 4,20 | 18,64% | 1.752.818,00 |
| 16.02.2024 | 3,46 | 3,61 | 3,42 | 3,54 | 0,57% | 499.161,00 |
| 15.02.2024 | 3,35 | 3,55 | 3,34 | 3,52 | 5,71% | 460.061,00 |
| 14.02.2024 | 3,38 | 3,43 | 3,28 | 3,33 | 0,60% | 494.400,00 |
| 13.02.2024 | 3,45 | 3,51 | 3,29 | 3,31 | -9,07% | 493.133,00 |
| 12.02.2024 | 3,49 | 3,70 | 3,49 | 3,64 | 5,20% | 557.142,00 |
| 09.02.2024 | 3,42 | 3,50 | 3,42 | 3,46 | 0,58% | 528.565,00 |
| 08.02.2024 | 3,38 | 3,48 | 3,34 | 3,44 | 1,78% | 402.833,00 |
| 07.02.2024 | 3,55 | 3,55 | 3,38 | 3,38 | -3,43% | 379.805,00 |
| 06.02.2024 | 3,36 | 3,52 | 3,31 | 3,50 | 4,79% | 487.120,00 |
| 05.02.2024 | 3,48 | 3,49 | 3,33 | 3,34 | -3,75% | 498.846,00 |
| 02.02.2024 | 3,75 | 3,75 | 3,43 | 3,47 | -9,64% | 709.822,00 |
| 01.02.2024 | 3,74 | 3,88 | 3,70 | 3,84 | 3,50% | 450.059,00 |
| 31.01.2024 | 3,79 | 3,89 | 3,69 | 3,71 | -2,11% | 726.405,00 |
| 30.01.2024 | 3,75 | 3,83 | 3,74 | 3,79 | 0,53% | 664.232,00 |
| 29.01.2024 | 3,75 | 3,79 | 3,64 | 3,77 | 0,80% | 672.152,00 |
| 26.01.2024 | 3,74 | 3,79 | 3,71 | 3,74 | 1,08% | 397.226,00 |
| 25.01.2024 | 3,70 | 3,83 | 3,63 | 3,70 | 1,37% | 288.486,00 |