4,580€
-2,35%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 4,67 | 4,75 | 4,43 | 4,58 | -2,35% | - |
| 04.11.2026 | 4,31 | 5,10 | 4,28 | 4,69 | 6,83% | 2.841,00 |
| 03.11.2026 | 4,98 | 5,23 | 4,28 | 4,39 | -11,49% | 4.896,00 |
| 02.11.2026 | 4,91 | 5,40 | 4,83 | 4,96 | 0,00% | 6.080,00 |
| 30.10.2026 | 4,70 | 5,55 | 4,66 | 4,96 | 4,86% | 3.152,00 |
| 29.10.2026 | 4,76 | 4,91 | 4,56 | 4,73 | 0,42% | - |
| 28.10.2026 | 4,56 | 4,85 | 4,22 | 4,71 | 3,52% | - |
| 27.10.2026 | 4,11 | 4,99 | 3,90 | 4,55 | 11,25% | 15,00 |
| 26.10.2026 | 4,33 | 4,39 | 3,97 | 4,09 | -6,41% | - |
| 23.10.2026 | 5,01 | 5,08 | 4,28 | 4,37 | -12,16% | 1.530,00 |
| 22.10.2026 | 5,10 | 5,85 | 4,94 | 4,98 | -2,55% | 859,00 |
| 21.10.2026 | 5,50 | 5,55 | 4,80 | 5,11 | -7,18% | 871,00 |
| 20.10.2026 | 5,70 | 5,85 | 5,23 | 5,50 | -0,90% | - |
| 19.10.2026 | 6,35 | 6,65 | 5,35 | 5,55 | -14,62% | 1.336,00 |
| 16.10.2026 | 7,48 | 7,73 | 6,40 | 6,50 | -14,47% | - |
| 15.10.2026 | 7,75 | 7,75 | 7,48 | 7,60 | -10,59% | - |
| 14.10.2026 | 10,70 | 10,70 | 7,95 | 8,50 | -19,43% | 16,00 |
| 13.10.2026 | 10,30 | 12,20 | 10,03 | 10,55 | 2,93% | - |
| 12.10.2026 | 9,60 | 10,50 | 9,43 | 10,25 | 4,59% | 1.048,00 |
| 09.10.2026 | 13,60 | 14,10 | 8,75 | 9,80 | -29,75% | 528,00 |
| 08.10.2026 | 11,90 | 14,60 | 9,75 | 13,95 | 17,72% | 500,00 |
| 07.10.2026 | 11,60 | 12,20 | 10,70 | 11,85 | 2,60% | - |
| 06.10.2026 | 10,00 | 11,75 | 9,58 | 11,55 | 15,79% | - |
| 05.10.2026 | 11,00 | 11,20 | 9,60 | 9,98 | -7,21% | - |
| 02.10.2026 | 9,23 | 11,90 | 9,20 | 10,75 | 16,85% | 518,00 |
| 01.10.2026 | 9,78 | 9,93 | 8,80 | 9,20 | -5,64% | - |
| 30.09.2026 | 9,78 | 10,10 | 9,28 | 9,75 | 1,04% | - |
| 29.09.2026 | 10,95 | 11,40 | 9,20 | 9,65 | -12,67% | - |
| 28.09.2026 | 13,00 | 13,05 | 10,85 | 11,05 | -14,67% | 14,00 |
| 25.09.2026 | 13,80 | 13,85 | 12,80 | 12,95 | -6,50% | - |
| 24.09.2026 | 14,05 | 14,25 | 13,20 | 13,85 | -0,72% | - |
| 23.09.2026 | 15,00 | 15,05 | 13,85 | 13,95 | -6,38% | - |
| 22.09.2026 | 15,85 | 15,95 | 14,60 | 14,90 | -5,70% | - |
| 21.09.2026 | 15,25 | 16,00 | 14,40 | 15,80 | 5,33% | - |
| 18.09.2026 | 15,70 | 15,95 | 14,80 | 15,00 | -4,46% | - |
| 17.09.2026 | 16,65 | 17,05 | 15,45 | 15,70 | -5,14% | - |
| 16.09.2026 | 16,30 | 17,70 | 16,15 | 16,55 | 1,22% | - |
| 15.09.2026 | 17,80 | 17,95 | 15,80 | 16,35 | -7,89% | - |
| 14.09.2026 | 18,50 | 19,20 | 17,70 | 17,75 | -3,79% | - |
| 11.09.2026 | 18,60 | 19,40 | 18,00 | 18,45 | 0,27% | - |
| 10.09.2026 | 18,20 | 19,55 | 17,95 | 18,40 | 0,82% | - |
| 09.09.2026 | 19,80 | 19,85 | 17,80 | 18,25 | -7,83% | - |
| 08.09.2026 | 21,90 | 21,90 | 19,30 | 19,80 | -9,17% | - |
| 07.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.09.2026 | 22,20 | 23,20 | 21,30 | 21,80 | -2,68% | - |
| 03.09.2026 | 24,80 | 25,20 | 20,50 | 22,40 | -9,68% | - |
| 02.09.2026 | 20,60 | 25,40 | 20,40 | 24,80 | 21,57% | - |
| 01.09.2026 | 23,40 | 23,80 | 19,60 | 20,40 | -13,56% | 90,00 |
| 31.08.2026 | 22,20 | 23,60 | 21,60 | 23,60 | 6,31% | 98,00 |
| 28.08.2026 | 19,45 | 22,40 | 19,30 | 22,20 | 15,63% | 378,00 |
| 27.08.2026 | 22,40 | 22,40 | 19,20 | 19,20 | -13,51% | 15,00 |
| 26.08.2026 | 22,40 | 23,00 | 21,60 | 22,20 | -2,63% | 160,00 |
| 25.08.2026 | 19,70 | 22,90 | 19,35 | 22,80 | 16,62% | 450,00 |
| 24.08.2026 | 19,60 | 20,05 | 18,90 | 19,55 | -0,51% | 60,00 |
| 21.08.2026 | 22,80 | 22,80 | 19,40 | 19,65 | -13,82% | 458,00 |
| 20.08.2026 | 21,70 | 23,40 | 21,20 | 22,80 | 3,64% | - |
| 19.08.2026 | 24,20 | 25,20 | 21,70 | 22,00 | -59,39% | - |
| 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% | - |