4,680€
10,38%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 4,56 | 4,56 | 4,56 | 4,56 | 7,55% | - |
| 04.11.2026 | 4,24 | 4,24 | 4,24 | 4,24 | -11,67% | - |
| 03.11.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 0,42% | - |
| 02.11.2026 | 4,78 | 4,78 | 4,78 | 4,78 | 3,02% | - |
| 30.10.2026 | 4,64 | 4,64 | 4,64 | 4,64 | -2,93% | - |
| 29.10.2026 | 4,78 | 4,78 | 4,78 | 4,78 | 6,70% | - |
| 28.10.2026 | 4,48 | 4,48 | 4,48 | 4,48 | 14,29% | - |
| 27.10.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -7,11% | - |
| 26.10.2026 | 4,22 | 4,22 | 4,22 | 4,22 | -13,88% | - |
| 23.10.2026 | 4,90 | 4,90 | 4,90 | 4,90 | -2,97% | - |
| 22.10.2026 | 4,96 | 5,05 | 4,96 | 5,05 | -6,48% | 600,00 |
| 21.10.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 0,00% | - |
| 20.10.2026 | 5,40 | 5,40 | 5,40 | 5,40 | -14,29% | - |
| 19.10.2026 | 6,30 | 6,30 | 6,30 | 6,30 | -14,29% | - |
| 16.10.2026 | 7,40 | 7,40 | 7,35 | 7,35 | -11,98% | - |
| 15.10.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -18,14% | - |
| 14.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 13.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 8,02% | - |
| 12.10.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 3,89% | - |
| 09.10.2026 | 13,40 | 13,40 | 9,00 | 9,00 | -24,37% | - |
| 08.10.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 5,31% | 260,00 |
| 07.10.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 15,31% | - |
| 06.10.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -7,55% | - |
| 05.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 17,78% | - |
| 02.10.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -5,76% | - |
| 01.10.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | - |
| 30.09.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -12,50% | 85,00 |
| 29.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -13,60% | - |
| 28.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,72% | - |
| 25.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 24.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -6,85% | - |
| 23.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 22.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 21.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 18.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 17.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 16.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -8,67% | - |
| 15.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 14.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 11.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 10.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -8,25% | - |
| 09.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -9,35% | - |
| 08.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -9,17% | - |
| 03.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 20,00% | - |
| 02.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 31.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 13,23% | - |
| 28.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -12,50% | - |
| 27.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 26.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 14,58% | - |
| 25.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -12,39% | - |
| 21.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 20.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 19.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -13,10% | - |
| 17.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 14.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | - |
| 13.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 12.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 11.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 10.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -16,40% | - |
| 07.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 06.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 05.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 04.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 12,35% | - |
| 03.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 31.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | - |
| 30.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 10,59% | - |
| 28.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 27.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 24.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 23.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 22.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -6,40% | - |
| 21.07.2026 | 33,80 | 34,60 | 33,80 | 34,40 | 2,38% | 200,00 |
| 20.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 17.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 16.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 15.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 12,88% | - |
| 14.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 13.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 10.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -13,71% | - |
| 09.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 08.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -9,45% | - |
| 07.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 06.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 03.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -8,73% | - |
| 02.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 01.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 30.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 29.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 31,03% | - |
| 26.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -11,22% | - |
| 25.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 24.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 8,05% | - |
| 23.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 22.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |