51,795€
0,09%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,75 | 56,41 | 52,38 | 54,17 | -2,86% | - |
| 04.05.2026 | 64,14 | 66,64 | 55,34 | 55,77 | -28,74% | 1.111,00 |
| 30.04.2026 | 77,32 | 81,50 | 76,13 | 78,26 | 1,43% | 240,00 |
| 29.04.2026 | 84,01 | 86,09 | 77,15 | 77,15 | -8,84% | - |
| 28.04.2026 | 84,51 | 87,98 | 82,68 | 84,63 | -0,59% | - |
| 27.04.2026 | 88,17 | 89,91 | 83,40 | 85,13 | -3,20% | - |
| 24.04.2026 | 97,04 | 100,34 | 87,19 | 87,95 | -10,43% | - |
| 23.04.2026 | 97,72 | 99,93 | 96,51 | 98,19 | 0,06% | - |
| 22.04.2026 | 99,86 | 100,26 | 96,35 | 98,13 | -1,52% | - |
| 21.04.2026 | 99,38 | 101,01 | 97,40 | 99,64 | 1,30% | - |
| 20.04.2026 | 90,87 | 98,80 | 90,74 | 98,37 | 7,80% | - |
| 17.04.2026 | 91,26 | 91,90 | 87,72 | 91,25 | 0,00% | - |
| 16.04.2026 | 81,25 | 91,26 | 81,25 | 91,25 | 12,30% | - |
| 15.04.2026 | 79,00 | 81,26 | 78,60 | 81,26 | 3,17% | - |
| 14.04.2026 | 82,50 | 83,16 | 78,16 | 78,76 | -4,70% | - |
| 13.04.2026 | 78,25 | 82,64 | 76,42 | 82,64 | 5,37% | - |
| 10.04.2026 | 79,51 | 81,85 | 78,29 | 78,43 | -1,05% | - |
| 09.04.2026 | 77,75 | 79,65 | 77,11 | 79,26 | 1,79% | - |
| 08.04.2026 | 81,25 | 81,26 | 76,84 | 77,87 | -2,37% | - |
| 07.04.2026 | 83,99 | 86,41 | 79,38 | 79,76 | -4,95% | - |
| 02.04.2026 | 76,75 | 84,19 | 76,51 | 83,91 | 8,48% | - |
| 01.04.2026 | 79,25 | 79,90 | 76,90 | 77,35 | -2,10% | - |
| 31.03.2026 | 82,50 | 84,04 | 78,55 | 79,01 | -4,39% | - |
| 30.03.2026 | 83,01 | 84,76 | 80,21 | 82,64 | -0,21% | - |
| 27.03.2026 | 82,98 | 85,10 | 81,05 | 82,81 | 0,47% | - |
| 26.03.2026 | 83,00 | 85,85 | 82,14 | 82,42 | -1,07% | - |
| 25.03.2026 | 79,33 | 84,24 | 78,80 | 83,32 | 5,46% | - |
| 24.03.2026 | 80,97 | 85,13 | 78,71 | 79,01 | -2,26% | - |
| 23.03.2026 | 80,99 | 84,50 | 77,79 | 80,83 | -1,13% | 87,00 |
| 20.03.2026 | 84,25 | 86,58 | 81,03 | 81,76 | -2,25% | - |
| 19.03.2026 | 84,72 | 86,42 | 82,74 | 83,64 | 0,16% | - |
| 18.03.2026 | 93,50 | 93,51 | 81,67 | 83,51 | -9,97% | 21,00 |
| 17.03.2026 | 93,39 | 100,69 | 92,46 | 92,76 | -1,06% | - |
| 16.03.2026 | 99,61 | 100,42 | 91,14 | 93,75 | -5,48% | 1.150,00 |
| 13.03.2026 | 97,79 | 100,65 | 95,91 | 99,18 | 1,50% | 60,00 |
| 12.03.2026 | 97,69 | 100,12 | 95,63 | 97,71 | -1,06% | - |
| 11.03.2026 | 88,75 | 99,76 | 87,97 | 98,76 | 11,31% | - |
| 10.03.2026 | 93,81 | 94,55 | 87,15 | 88,72 | -5,42% | - |
| 09.03.2026 | 95,01 | 95,76 | 91,35 | 93,81 | -1,93% | - |
| 06.03.2026 | 94,63 | 96,48 | 90,63 | 95,66 | 1,25% | - |
| 05.03.2026 | 99,49 | 100,83 | 92,57 | 94,47 | -4,93% | - |
| 04.03.2026 | 93,52 | 99,37 | 91,89 | 99,37 | 5,91% | - |
| 03.03.2026 | 86,69 | 97,75 | 84,19 | 93,83 | 7,86% | - |
| 02.03.2026 | 81,30 | 87,00 | 77,06 | 86,99 | 7,01% | 80,00 |
| 27.02.2026 | 77,11 | 83,42 | 74,68 | 81,30 | 5,42% | 15,00 |
| 26.02.2026 | 76,73 | 80,29 | 75,90 | 77,12 | 0,34% | - |
| 25.02.2026 | 79,71 | 80,13 | 72,47 | 76,85 | -3,82% | 45,00 |
| 24.02.2026 | 84,91 | 84,99 | 76,99 | 79,90 | -5,79% | 800,00 |
| 23.02.2026 | 88,49 | 88,99 | 84,73 | 84,82 | -4,88% | - |
| 20.02.2026 | 89,61 | 90,38 | 85,08 | 89,17 | -0,14% | 24,00 |
| 19.02.2026 | 97,15 | 97,26 | 88,33 | 89,30 | -8,06% | 120,00 |
| 18.02.2026 | 87,27 | 98,76 | 85,75 | 97,13 | 11,64% | 22,00 |
| 17.02.2026 | 95,00 | 97,00 | 87,00 | 87,00 | -9,38% | - |
| 16.02.2026 | 95,00 | 96,25 | 95,00 | 96,00 | 0,52% | - |
| 13.02.2026 | 94,50 | 97,50 | 92,25 | 95,50 | 1,06% | 135,00 |
| 12.02.2026 | 93,00 | 98,00 | 91,50 | 94,50 | 0,80% | 312,00 |
| 11.02.2026 | 91,00 | 94,75 | 89,25 | 93,75 | 2,46% | - |
| 10.02.2026 | 82,00 | 92,50 | 82,00 | 91,50 | 10,91% | 54,00 |
| 09.02.2026 | 84,50 | 86,00 | 80,50 | 82,50 | -4,07% | - |
| 06.02.2026 | 85,00 | 86,25 | 83,00 | 86,00 | 0,88% | - |
| 05.02.2026 | 85,00 | 86,25 | 83,00 | 85,25 | 0,29% | 140,00 |
| 04.02.2026 | 76,75 | 86,25 | 76,25 | 85,00 | 11,48% | - |
| 03.02.2026 | 73,50 | 76,75 | 72,25 | 76,25 | 3,04% | - |
| 02.02.2026 | 67,75 | 78,00 | 67,25 | 74,00 | 8,42% | - |
| 30.01.2026 | 63,50 | 69,00 | 63,00 | 68,25 | 8,33% | - |
| 29.01.2026 | 60,75 | 64,25 | 60,00 | 63,00 | 2,86% | - |
| 28.01.2026 | 63,00 | 65,00 | 59,25 | 61,25 | -2,00% | - |
| 27.01.2026 | 66,50 | 67,00 | 62,25 | 62,50 | -6,02% | - |
| 26.01.2026 | 68,00 | 69,75 | 66,50 | 66,50 | -2,56% | - |
| 23.01.2026 | 71,00 | 72,25 | 67,75 | 68,25 | -3,87% | - |
| 22.01.2026 | 72,25 | 74,75 | 70,75 | 71,00 | -1,39% | - |
| 21.01.2026 | 71,25 | 73,25 | 69,25 | 72,00 | 1,05% | - |
| 20.01.2026 | 73,00 | 74,50 | 70,00 | 71,25 | -4,04% | - |
| 19.01.2026 | 73,50 | 74,25 | 73,25 | 74,25 | -0,34% | 15,00 |
| 16.01.2026 | 78,00 | 78,50 | 73,00 | 74,50 | -4,49% | 10,00 |
| 15.01.2026 | 78,75 | 80,25 | 76,75 | 78,00 | -0,64% | - |
| 14.01.2026 | 79,25 | 83,75 | 78,50 | 78,50 | -1,26% | - |
| 13.01.2026 | 87,25 | 88,50 | 78,25 | 79,50 | -9,14% | 80,00 |
| 12.01.2026 | 83,75 | 90,25 | 82,00 | 87,50 | 3,55% | - |
| 09.01.2026 | 84,00 | 86,25 | 81,50 | 84,50 | 0,00% | 59,00 |
| 08.01.2026 | 87,25 | 88,25 | 84,50 | 84,50 | -3,43% | 135,00 |
| 07.01.2026 | 89,00 | 92,00 | 86,00 | 87,50 | -1,69% | - |
| 06.01.2026 | 85,75 | 89,75 | 85,25 | 89,00 | 4,09% | - |
| 05.01.2026 | 88,00 | 90,75 | 85,50 | 85,50 | -3,12% | - |
| 02.01.2026 | 97,00 | 97,50 | 88,25 | 88,25 | -10,86% | 18,00 |
| 30.12.2025 | 99,00 | 100,25 | 99,00 | 99,00 | -1,49% | - |
| 29.12.2025 | 99,25 | 101,75 | 98,25 | 100,50 | 1,52% | - |
| 23.12.2025 | 104,00 | 106,00 | 96,75 | 99,00 | -6,60% | - |
| 22.12.2025 | 108,50 | 110,00 | 104,50 | 106,00 | -2,75% | - |
| 19.12.2025 | 111,50 | 114,50 | 107,00 | 109,00 | -2,24% | - |
| 18.12.2025 | 113,00 | 117,50 | 109,00 | 111,50 | -2,62% | 76,00 |
| 17.12.2025 | 114,00 | 117,00 | 108,50 | 114,50 | 0,44% | 4.200,00 |
| 16.12.2025 | 111,00 | 116,00 | 110,00 | 114,00 | 1,33% | - |
| 15.12.2025 | 114,00 | 115,00 | 108,00 | 112,50 | -0,88% | - |
| 12.12.2025 | 115,00 | 118,00 | 112,50 | 113,50 | -2,58% | - |
| 11.12.2025 | 111,50 | 116,50 | 111,00 | 116,50 | 3,56% | - |
| 10.12.2025 | 102,00 | 115,50 | 102,00 | 112,50 | 7,66% | - |
| 09.12.2025 | 105,00 | 107,00 | 102,50 | 104,50 | 0,00% | - |
| 08.12.2025 | 109,00 | 110,50 | 103,00 | 104,50 | -4,57% | - |
| 05.12.2025 | 105,00 | 111,00 | 105,00 | 109,50 | 3,79% | - |