Echtzeit-Aktienkurs WideOpenWest Inc.
Bid:
Ask:
Aktienkurse zur WideOpenWest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,13 | 14,39 | 0,00 | 14,07 | 1,08% | - |
| 25.02.2021 | 14,01 | 14,45 | 0,00 | 13,92 | 6,83% | - |
| 24.02.2021 | 13,09 | 13,37 | 12,68 | 13,03 | -0,19% | - |
| 23.02.2021 | 12,76 | 13,15 | 12,63 | 13,05 | -1,92% | - |
| 22.02.2021 | 13,46 | 13,60 | 13,16 | 13,31 | -3,02% | - |
| 19.02.2021 | 13,85 | 13,85 | 13,50 | 13,72 | -2,03% | - |
| 18.02.2021 | 13,72 | 14,19 | 13,59 | 14,01 | 1,71% | - |
| 17.02.2021 | 13,73 | 13,78 | 13,73 | 13,77 | 6,29% | - |
| 16.02.2021 | 12,20 | 13,04 | 11,95 | 12,96 | 12,36% | - |
| 12.02.2021 | 11,57 | 11,67 | 11,51 | 11,53 | -1,54% | - |
| 11.02.2021 | 11,57 | 11,93 | 11,38 | 11,71 | 0,13% | - |
| 10.02.2021 | 11,73 | 11,89 | 0,00 | 11,70 | 0,26% | - |
| 09.02.2021 | 11,27 | 11,75 | 11,25 | 11,67 | 4,06% | - |
| 08.02.2021 | 11,11 | 11,24 | 10,94 | 11,21 | 2,00% | - |
| 05.02.2021 | 11,10 | 11,14 | 10,89 | 10,99 | -0,54% | - |
| 04.02.2021 | 10,96 | 11,07 | 10,93 | 11,05 | 1,28% | - |
| 03.02.2021 | 10,85 | 11,03 | 10,78 | 10,91 | -0,73% | - |
| 02.02.2021 | 10,99 | 10,99 | 10,99 | 10,99 | 1,81% | - |
| 01.02.2021 | 10,81 | 10,86 | 10,63 | 10,80 | 0,98% | - |
| 29.01.2021 | 10,98 | 10,99 | 10,42 | 10,69 | -4,38% | - |
| 28.01.2021 | 11,23 | 11,38 | 10,94 | 11,18 | 0,99% | - |
| 27.01.2021 | 11,19 | 11,28 | 10,92 | 11,07 | -1,29% | - |
| 26.01.2021 | 11,26 | 11,31 | 11,16 | 11,22 | -0,18% | - |
| 25.01.2021 | 11,13 | 11,27 | 10,87 | 11,24 | 0,09% | - |
| 22.01.2021 | 11,19 | 11,26 | 11,13 | 11,23 | 0,40% | - |
| 21.01.2021 | 11,02 | 11,25 | 10,88 | 11,18 | -1,15% | - |
| 20.01.2021 | 11,22 | 11,33 | 11,15 | 11,31 | -0,04% | - |
| 19.01.2021 | 11,31 | 11,45 | 11,23 | 11,32 | 1,03% | - |
| 15.01.2021 | 11,12 | 11,39 | 10,86 | 11,20 | 0,72% | - |
| 14.01.2021 | 10,84 | 11,43 | 10,84 | 11,12 | 3,78% | - |
| 13.01.2021 | 10,84 | 10,84 | 10,65 | 10,72 | -1,24% | - |
| 12.01.2021 | 10,90 | 11,02 | 10,74 | 10,85 | -0,37% | - |
| 11.01.2021 | 10,98 | 10,98 | 10,73 | 10,89 | 0,00% | - |
| 08.01.2021 | 10,58 | 11,00 | 10,58 | 10,89 | 0,88% | - |
| 07.01.2021 | 10,98 | 11,04 | 10,51 | 10,80 | 0,09% | - |
| 06.01.2021 | 10,66 | 11,02 | 10,58 | 10,79 | 2,67% | - |
| 05.01.2021 | 10,48 | 10,69 | 10,41 | 10,51 | 3,96% | - |
| 04.01.2021 | 10,11 | 10,11 | 10,11 | 10,11 | -5,34% | - |
| 31.12.2020 | 10,50 | 10,81 | 10,50 | 10,68 | 2,94% | - |
| 30.12.2020 | 10,72 | 10,79 | 10,35 | 10,37 | 0,10% | - |
| 29.12.2020 | 10,55 | 10,59 | 10,14 | 10,36 | -3,22% | - |
| 28.12.2020 | 10,72 | 11,03 | 10,70 | 10,71 | 4,08% | - |
| 24.12.2020 | 10,39 | 10,46 | 10,16 | 10,29 | -0,24% | - |
| 23.12.2020 | 10,04 | 10,34 | 10,03 | 10,31 | 3,10% | - |
| 22.12.2020 | 9,76 | 10,03 | 9,74 | 10,00 | 1,16% | - |
| 21.12.2020 | 9,70 | 9,91 | 9,68 | 9,89 | 8,21% | - |
| 18.12.2020 | 10,02 | 10,02 | 8,68 | 9,14 | 1,84% | - |
| 17.12.2020 | 8,97 | 9,02 | 8,89 | 8,97 | 0,22% | - |
| 16.12.2020 | 9,09 | 9,31 | 8,80 | 8,95 | -4,84% | - |
| 15.12.2020 | 9,23 | 9,43 | 9,05 | 9,41 | 4,10% | - |
| 14.12.2020 | 9,46 | 9,49 | 8,91 | 9,04 | -3,32% | - |
| 11.12.2020 | 9,35 | 9,59 | 9,33 | 9,35 | 3,37% | - |
| 10.12.2020 | 8,63 | 9,44 | 8,57 | 9,04 | 5,30% | - |
| 09.12.2020 | 8,72 | 8,78 | 8,43 | 8,59 | 0,70% | - |
| 08.12.2020 | 8,26 | 8,66 | 8,26 | 8,53 | 0,71% | - |
| 07.12.2020 | 8,32 | 8,53 | 8,27 | 8,47 | 0,12% | - |
| 04.12.2020 | 8,36 | 8,47 | 8,27 | 8,46 | 2,36% | - |
| 03.12.2020 | 8,32 | 8,38 | 8,18 | 8,26 | -3,05% | - |
| 02.12.2020 | 8,40 | 8,69 | 8,39 | 8,52 | 2,34% | - |
| 01.12.2020 | 8,30 | 9,37 | 8,16 | 8,33 | 0,67% | - |
| 30.11.2020 | 8,21 | 9,07 | 8,21 | 8,27 | -0,66% | - |
| 27.11.2020 | 8,17 | 8,35 | 8,02 | 8,33 | -0,48% | - |
| 25.11.2020 | 8,36 | 8,62 | 8,23 | 8,37 | 2,32% | - |
| 24.11.2020 | 7,89 | 8,24 | 7,87 | 8,18 | 7,28% | - |
| 23.11.2020 | 7,45 | 7,79 | 7,43 | 7,62 | 5,25% | - |
| 20.11.2020 | 7,13 | 7,27 | 7,04 | 7,24 | -0,69% | - |
| 19.11.2020 | 7,15 | 7,30 | 7,13 | 7,29 | 1,25% | - |
| 18.11.2020 | 7,24 | 7,43 | 7,20 | 7,20 | -2,11% | - |
| 17.11.2020 | 7,12 | 7,43 | 7,10 | 7,36 | 2,80% | - |
| 16.11.2020 | 7,12 | 7,26 | 7,06 | 7,16 | 4,76% | - |
| 13.11.2020 | 6,85 | 6,97 | 6,77 | 6,83 | 2,02% | - |
| 12.11.2020 | 6,60 | 6,74 | 6,55 | 6,70 | 1,06% | - |
| 11.11.2020 | 6,63 | 6,75 | 6,63 | 6,63 | 1,69% | - |
| 10.11.2020 | 6,52 | 6,73 | 0,00 | 6,52 | 6,02% | - |
| 09.11.2020 | 6,16 | 6,27 | 5,94 | 6,15 | 2,67% | - |
| 06.11.2020 | 6,34 | 6,70 | 5,87 | 5,99 | 5,18% | - |
| 05.11.2020 | 5,65 | 5,78 | 5,59 | 5,69 | 4,12% | - |
| 04.11.2020 | 5,18 | 5,53 | 5,16 | 5,47 | 1,20% | - |
| 03.11.2020 | 5,36 | 5,49 | 5,25 | 5,40 | 4,55% | - |
| 02.11.2020 | 4,99 | 5,19 | 4,96 | 5,17 | 4,13% | - |
| 30.10.2020 | 4,99 | 5,05 | 0,00 | 4,96 | -0,20% | - |
| 29.10.2020 | 4,82 | 5,01 | 4,76 | 4,97 | 4,41% | - |
| 28.10.2020 | 4,87 | 4,91 | 4,75 | 4,76 | -6,76% | - |
| 27.10.2020 | 4,98 | 5,11 | 4,98 | 5,11 | 0,89% | - |
| 26.10.2020 | 5,11 | 5,14 | 5,02 | 5,06 | -5,51% | - |
| 23.10.2020 | 5,29 | 5,36 | 5,15 | 5,36 | 1,23% | - |
| 22.10.2020 | 5,25 | 5,38 | 0,00 | 5,29 | 2,03% | - |
| 21.10.2020 | 5,11 | 5,24 | 5,11 | 5,19 | 1,77% | - |
| 20.10.2020 | 5,23 | 5,24 | 5,07 | 5,10 | -1,74% | - |
| 19.10.2020 | 5,52 | 5,52 | 5,17 | 5,19 | -3,36% | - |
| 16.10.2020 | 5,31 | 5,48 | 5,31 | 5,37 | -0,09% | - |
| 15.10.2020 | 5,23 | 5,39 | 5,17 | 5,37 | 2,87% | - |
| 14.10.2020 | 5,36 | 5,44 | 5,22 | 5,22 | -2,16% | - |
| 13.10.2020 | 5,43 | 5,46 | 5,28 | 5,34 | -3,09% | - |
| 12.10.2020 | 5,30 | 5,56 | 5,25 | 5,51 | 4,36% | - |
| 09.10.2020 | 5,43 | 5,43 | 5,19 | 5,28 | -0,66% | - |
| 08.10.2020 | 5,22 | 5,33 | 5,13 | 5,31 | -0,09% | - |
| 07.10.2020 | 5,34 | 5,35 | 5,20 | 5,32 | 1,33% | - |
| 06.10.2020 | 5,52 | 5,55 | 5,19 | 5,25 | -3,76% | - |
| 05.10.2020 | 5,38 | 5,48 | 5,29 | 5,45 | 2,83% | - |