96,640$
7,91%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 88,13 | 97,61 | 87,15 | 96,76 | 8,04% | 104.067,00 |
| 01.04.2026 | 88,73 | 92,68 | 88,73 | 89,56 | -1,81% | 114.117,00 |
| 31.03.2026 | 93,81 | 96,00 | 90,03 | 91,21 | -3,82% | 98.927,00 |
| 30.03.2026 | 94,99 | 96,89 | 92,55 | 94,83 | -0,40% | 90.675,00 |
| 27.03.2026 | 94,20 | 97,97 | 93,43 | 95,21 | 0,12% | 100.809,00 |
| 26.03.2026 | 95,94 | 99,46 | 94,79 | 95,10 | -1,18% | 79.238,00 |
| 25.03.2026 | 92,96 | 97,58 | 91,25 | 96,24 | 5,32% | 112.977,00 |
| 24.03.2026 | 93,70 | 99,90 | 91,03 | 91,38 | -2,51% | 102.687,00 |
| 23.03.2026 | 97,01 | 99,12 | 89,99 | 93,73 | -0,75% | 217.247,00 |
| 20.03.2026 | 99,00 | 99,96 | 93,17 | 94,44 | -2,96% | 345.940,00 |
| 19.03.2026 | 95,60 | 99,75 | 94,62 | 97,32 | 2,32% | 123.510,00 |
| 18.03.2026 | 105,97 | 107,71 | 93,89 | 95,11 | -11,11% | 190.390,00 |
| 17.03.2026 | 107,00 | 115,75 | 100,00 | 107,00 | -0,67% | 122.212,00 |
| 16.03.2026 | 113,82 | 114,60 | 104,80 | 107,72 | -4,71% | 133.968,00 |
| 13.03.2026 | 110,11 | 116,00 | 110,11 | 113,04 | 0,82% | 101.927,00 |
| 12.03.2026 | 111,14 | 115,50 | 109,57 | 112,12 | -2,00% | 103.174,00 |
| 11.03.2026 | 102,85 | 115,48 | 102,85 | 114,41 | 11,14% | 274.725,00 |
| 10.03.2026 | 106,48 | 107,53 | 101,00 | 102,94 | -5,38% | 123.461,00 |
| 09.03.2026 | 110,07 | 110,50 | 105,84 | 108,79 | -2,28% | 125.787,00 |
| 06.03.2026 | 109,67 | 111,92 | 106,39 | 111,33 | 1,25% | 126.930,00 |
| 05.03.2026 | 114,99 | 116,70 | 106,87 | 109,96 | -4,72% | 166.351,00 |
| 04.03.2026 | 111,28 | 115,59 | 106,77 | 115,41 | 5,79% | 208.151,00 |
| 03.03.2026 | 100,95 | 113,00 | 97,44 | 109,09 | 7,86% | 130.439,00 |
| 02.03.2026 | 93,65 | 101,71 | 92,76 | 101,14 | 5,41% | 168.492,00 |
| 27.02.2026 | 86,28 | 98,63 | 86,28 | 95,95 | 5,56% | 378.140,00 |
| 26.02.2026 | 91,67 | 94,21 | 89,09 | 90,90 | -0,02% | 178.499,00 |
| 25.02.2026 | 92,40 | 92,40 | 85,45 | 90,92 | -3,40% | 1,00 |
| 24.02.2026 | 93,34 | 97,24 | 89,00 | 94,12 | -5,80% | 1,00 |
| 23.02.2026 | 103,69 | 105,14 | 99,91 | 99,91 | -5,14% | 1,00 |
| 20.02.2026 | 104,93 | 107,10 | 100,73 | 105,32 | 0,13% | 147.935,00 |
| 19.02.2026 | 114,38 | 114,38 | 103,69 | 105,18 | -8,08% | 150.441,00 |
| 18.02.2026 | 103,00 | 116,37 | 101,40 | 114,43 | 10,79% | 140.294,00 |
| 17.02.2026 | 112,56 | 113,50 | 103,26 | 103,29 | -9,06% | 147.919,00 |
| 13.02.2026 | 113,09 | 115,97 | 108,51 | 113,58 | 1,09% | 107.841,00 |
| 12.02.2026 | 112,96 | 116,11 | 108,51 | 112,35 | 1,29% | 100.335,00 |
| 11.02.2026 | 107,71 | 112,99 | 106,15 | 110,92 | 1,52% | 123.838,00 |
| 10.02.2026 | 99,75 | 110,04 | 99,19 | 109,26 | 11,07% | 124.702,00 |
| 09.02.2026 | 100,85 | 102,25 | 95,87 | 98,37 | -2,36% | 117.077,00 |
| 06.02.2026 | 100,50 | 102,13 | 97,82 | 100,75 | -0,07% | 141.201,00 |
| 05.02.2026 | 99,55 | 101,49 | 98,36 | 100,82 | 0,53% | 189.045,00 |
| 04.02.2026 | 91,73 | 101,78 | 91,55 | 100,29 | 10,98% | 215.261,00 |
| 03.02.2026 | 87,48 | 90,60 | 87,02 | 90,37 | 3,04% | 218.812,00 |
| 02.02.2026 | 80,40 | 91,50 | 80,40 | 87,70 | 8,28% | 230.645,00 |
| 30.01.2026 | 77,26 | 81,83 | 77,03 | 80,99 | 7,06% | 177.490,00 |
| 29.01.2026 | 72,21 | 76,74 | 72,21 | 75,65 | 3,86% | 170.882,00 |
| 28.01.2026 | 75,45 | 76,97 | 70,37 | 72,84 | -3,27% | 257.452,00 |
| 27.01.2026 | 77,68 | 78,49 | 75,07 | 75,30 | -4,49% | 135.236,00 |
| 26.01.2026 | 80,65 | 82,32 | 78,82 | 78,84 | -2,24% | 87.568,00 |
| 23.01.2026 | 83,01 | 84,47 | 80,18 | 80,65 | -3,22% | 127.444,00 |
| 22.01.2026 | 85,10 | 87,55 | 83,26 | 83,33 | -1,30% | 137.996,00 |
| 21.01.2026 | 83,36 | 85,60 | 81,01 | 84,43 | 1,02% | 168.566,00 |
| 20.01.2026 | 84,84 | 87,44 | 82,15 | 83,58 | -2,98% | 241.563,00 |
| 16.01.2026 | 89,28 | 90,74 | 84,39 | 86,15 | -4,81% | 189.019,00 |
| 15.01.2026 | 91,26 | 93,07 | 89,00 | 90,50 | -1,15% | 145.048,00 |
| 14.01.2026 | 91,95 | 97,75 | 91,15 | 91,55 | -1,52% | 146.215,00 |
| 13.01.2026 | 100,78 | 102,61 | 91,25 | 92,96 | -8,87% | 249.909,00 |
| 12.01.2026 | 97,78 | 105,53 | 96,00 | 102,01 | 3,82% | 145.810,00 |
| 09.01.2026 | 98,88 | 98,88 | 94,40 | 98,26 | -0,31% | 153.150,00 |
| 08.01.2026 | 101,37 | 102,68 | 98,38 | 98,57 | -3,50% | 133.346,00 |
| 07.01.2026 | 104,10 | 105,27 | 100,52 | 102,15 | -1,77% | 161.349,00 |
| 06.01.2026 | 99,46 | 104,98 | 99,46 | 103,99 | 3,60% | 142.868,00 |
| 05.01.2026 | 103,06 | 105,68 | 100,27 | 100,38 | -3,63% | 154.676,00 |
| 02.01.2026 | 112,00 | 112,99 | 103,69 | 104,16 | -7,70% | 159.974,00 |
| 31.12.2025 | 115,90 | 117,34 | 112,00 | 112,85 | -5,06% | 120.309,00 |
| 30.12.2025 | 117,41 | 121,01 | 117,41 | 118,87 | 0,81% | 112.460,00 |
| 29.12.2025 | 116,44 | 118,54 | 115,11 | 117,92 | 0,85% | 132.832,00 |
| 26.12.2025 | 118,48 | 118,48 | 114,86 | 116,93 | -1,31% | 82.147,00 |
| 24.12.2025 | 116,45 | 118,90 | 116,45 | 118,48 | 1,46% | 63.115,00 |
| 23.12.2025 | 122,60 | 122,60 | 114,10 | 116,77 | -5,61% | 90.187,00 |
| 22.12.2025 | 125,96 | 128,01 | 122,82 | 123,71 | -2,66% | 84.649,00 |
| 19.12.2025 | 130,44 | 131,12 | 126,00 | 127,09 | -2,86% | 178.311,00 |
| 18.12.2025 | 133,79 | 137,09 | 127,97 | 130,83 | -2,23% | 168.586,00 |
| 17.12.2025 | 132,70 | 138,00 | 130,54 | 133,81 | -0,44% | 109.921,00 |
| 16.12.2025 | 131,27 | 136,50 | 131,27 | 134,40 | 2,28% | 197.885,00 |
| 15.12.2025 | 132,84 | 134,70 | 128,12 | 131,40 | -0,72% | 230.138,00 |
| 12.12.2025 | 136,67 | 137,91 | 132,06 | 132,35 | -2,45% | 157.709,00 |
| 11.12.2025 | 132,21 | 136,25 | 131,84 | 135,67 | 3,60% | 93.120,00 |
| 10.12.2025 | 120,42 | 134,61 | 120,22 | 130,95 | 9,10% | 178.077,00 |
| 09.12.2025 | 121,17 | 121,69 | 119,44 | 120,03 | -1,46% | 207.748,00 |
| 08.12.2025 | 128,58 | 128,58 | 119,63 | 121,81 | -4,31% | 115.204,00 |
| 05.12.2025 | 124,49 | 128,95 | 122,99 | 127,29 | 3,08% | 129.572,00 |
| 04.12.2025 | 121,97 | 125,95 | 119,92 | 123,49 | 1,73% | 96.523,00 |
| 03.12.2025 | 121,11 | 124,37 | 119,21 | 121,39 | 0,73% | 93.705,00 |
| 02.12.2025 | 120,49 | 123,16 | 119,01 | 120,51 | -0,46% | 118.692,00 |
| 01.12.2025 | 116,78 | 122,47 | 114,92 | 121,07 | 3,31% | 183.562,00 |
| 28.11.2025 | 115,55 | 117,76 | 112,02 | 117,19 | 3,69% | 113.630,00 |
| 26.11.2025 | 112,07 | 114,98 | 109,17 | 113,02 | -0,30% | 152.694,00 |
| 25.11.2025 | 105,61 | 114,00 | 104,18 | 113,36 | 7,73% | 134.930,00 |
| 24.11.2025 | 110,91 | 110,91 | 103,95 | 105,23 | -3,57% | 152.764,00 |
| 21.11.2025 | 100,34 | 109,14 | 100,34 | 109,13 | 8,67% | 158.234,00 |
| 20.11.2025 | 102,18 | 105,86 | 99,36 | 100,42 | -1,04% | 152.249,00 |
| 19.11.2025 | 104,90 | 104,90 | 96,67 | 101,48 | -2,85% | 216.917,00 |
| 18.11.2025 | 107,12 | 108,77 | 101,55 | 104,46 | -2,39% | 185.166,00 |
| 17.11.2025 | 107,29 | 109,85 | 105,00 | 107,02 | -0,66% | 182.696,00 |
| 14.11.2025 | 107,68 | 108,88 | 105,26 | 107,73 | -0,27% | 123.796,00 |
| 13.11.2025 | 114,27 | 116,00 | 106,19 | 108,02 | -5,39% | 196.667,00 |
| 12.11.2025 | 118,89 | 125,03 | 112,74 | 114,17 | -3,85% | 169.763,00 |
| 11.11.2025 | 128,50 | 131,78 | 116,31 | 118,74 | -7,60% | 195.125,00 |
| 10.11.2025 | 131,76 | 135,29 | 127,61 | 128,50 | -2,27% | 153.841,00 |
| 07.11.2025 | 133,50 | 134,54 | 116,13 | 131,48 | -1,45% | 254.270,00 |