109,780$
-4,88%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 114,99 | 116,70 | 106,87 | 109,96 | -4,72% | 1,00 |
| 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 |