269,800$
4,48%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 259,02 | 271,95 | 259,02 | 269,88 | 4,51% | 83.676,00 |
| 24.04.2025 | 252,47 | 259,88 | 252,47 | 258,24 | 0,15% | 129.230,00 |
| 23.04.2025 | 263,40 | 263,86 | 254,29 | 257,85 | 1,86% | 81.880,00 |
| 22.04.2025 | 258,01 | 258,01 | 248,00 | 253,15 | -0,56% | 102.678,00 |
| 21.04.2025 | 251,30 | 256,25 | 249,05 | 254,57 | -0,19% | 90.203,00 |
| 17.04.2025 | 248,70 | 257,94 | 248,70 | 255,05 | 2,72% | 82.591,00 |
| 16.04.2025 | 256,34 | 258,36 | 247,69 | 248,30 | -4,09% | 78.020,00 |
| 15.04.2025 | 265,66 | 266,44 | 258,82 | 258,89 | -2,47% | 92.375,00 |
| 14.04.2025 | 269,62 | 269,99 | 257,58 | 265,45 | 0,12% | 180.278,00 |
| 11.04.2025 | 264,11 | 267,63 | 257,66 | 265,13 | 1,95% | 97.153,00 |
| 10.04.2025 | 259,74 | 264,93 | 252,49 | 260,06 | -2,10% | 81.277,00 |
| 09.04.2025 | 241,72 | 271,01 | 235,02 | 265,63 | 10,47% | 156.989,00 |
| 08.04.2025 | 260,04 | 260,07 | 234,72 | 240,46 | -4,13% | 137.116,00 |
| 07.04.2025 | 245,68 | 264,51 | 244,64 | 250,83 | -1,60% | 133.114,00 |
| 04.04.2025 | 255,86 | 262,51 | 252,45 | 254,91 | -4,61% | 144.574,00 |
| 03.04.2025 | 265,32 | 271,28 | 257,34 | 267,22 | -3,23% | 123.438,00 |
| 02.04.2025 | 268,00 | 276,71 | 261,80 | 276,15 | 2,50% | 95.818,00 |
| 01.04.2025 | 266,01 | 272,80 | 261,78 | 269,41 | 1,37% | 126.952,00 |
| 31.03.2025 | 267,41 | 272,93 | 262,63 | 265,77 | -0,75% | 144.735,00 |
| 28.03.2025 | 275,04 | 275,39 | 265,72 | 267,77 | -2,28% | 83.277,00 |
| 27.03.2025 | 272,98 | 277,97 | 271,43 | 274,02 | 0,22% | 86.567,00 |
| 26.03.2025 | 267,62 | 276,80 | 263,25 | 273,42 | 3,39% | 87.397,00 |
| 25.03.2025 | 255,47 | 266,25 | 253,57 | 264,46 | 3,86% | 93.759,00 |
| 24.03.2025 | 260,01 | 264,78 | 253,71 | 254,62 | -0,56% | 310.657,00 |
| 21.03.2025 | 253,10 | 258,98 | 251,40 | 256,05 | 0,54% | 257.189,00 |
| 20.03.2025 | 250,35 | 256,89 | 246,26 | 254,68 | 1,60% | 121.088,00 |
| 19.03.2025 | 250,74 | 258,35 | 244,24 | 250,68 | 1,56% | 99.802,00 |
| 18.03.2025 | 237,35 | 248,29 | 233,03 | 246,84 | 3,68% | 199.029,00 |
| 17.03.2025 | 228,22 | 239,97 | 227,37 | 238,07 | 5,12% | 184.764,00 |
| 14.03.2025 | 238,10 | 238,10 | 225,94 | 226,48 | -4,18% | 196.703,00 |
| 13.03.2025 | 271,66 | 275,04 | 233,68 | 236,35 | -13,97% | 234.549,00 |
| 12.03.2025 | 273,78 | 275,84 | 264,22 | 274,73 | -1,42% | 185.398,00 |
| 11.03.2025 | 284,69 | 288,02 | 276,01 | 278,69 | -2,71% | 175.217,00 |
| 10.03.2025 | 280,55 | 290,48 | 277,65 | 286,45 | 3,17% | 222.092,00 |
| 07.03.2025 | 274,18 | 283,55 | 274,18 | 277,65 | 1,05% | 197.237,00 |
| 06.03.2025 | 256,11 | 277,38 | 256,11 | 274,77 | 8,21% | 270.615,00 |
| 05.03.2025 | 257,12 | 257,23 | 241,91 | 253,93 | -0,20% | 214.241,00 |
| 04.03.2025 | 242,95 | 259,72 | 239,29 | 254,44 | 5,03% | 252.751,00 |
| 03.03.2025 | 259,86 | 260,79 | 240,55 | 242,25 | -6,89% | 199.022,00 |
| 28.02.2025 | 257,00 | 266,30 | 250,08 | 260,18 | -2,43% | 240.552,00 |
| 27.02.2025 | 257,59 | 267,91 | 257,59 | 266,65 | 2,13% | 215.433,00 |
| 26.02.2025 | 269,03 | 272,44 | 261,09 | 261,09 | -3,26% | 149.875,00 |
| 25.02.2025 | 283,48 | 284,17 | 269,59 | 269,88 | -4,30% | 197.842,00 |
| 24.02.2025 | 279,97 | 284,74 | 275,34 | 282,00 | 1,75% | 145.115,00 |
| 21.02.2025 | 283,46 | 285,98 | 276,91 | 277,14 | -1,29% | 148.054,00 |
| 20.02.2025 | 281,54 | 284,42 | 277,97 | 280,76 | -2,25% | 120.792,00 |
| 19.02.2025 | 286,63 | 290,21 | 283,33 | 287,23 | -0,83% | 91.551,00 |
| 18.02.2025 | 293,02 | 293,88 | 288,43 | 289,63 | -1,82% | 86.363,00 |
| 14.02.2025 | 288,89 | 295,00 | 285,40 | 295,00 | 3,49% | 90.219,00 |
| 13.02.2025 | 279,64 | 286,63 | 279,59 | 285,06 | 2,01% | 106.315,00 |
| 12.02.2025 | 277,35 | 281,38 | 276,39 | 279,45 | -1,12% | 90.310,00 |
| 11.02.2025 | 280,78 | 283,94 | 278,72 | 282,61 | 0,35% | 73.923,00 |
| 10.02.2025 | 282,01 | 287,29 | 280,16 | 281,62 | 0,15% | 103.827,00 |
| 07.02.2025 | 283,90 | 283,90 | 271,19 | 281,21 | -0,28% | 237.293,00 |
| 06.02.2025 | 288,14 | 288,23 | 279,49 | 281,99 | -2,40% | 179.816,00 |
| 05.02.2025 | 282,55 | 292,54 | 280,86 | 288,91 | 1,55% | 132.988,00 |
| 04.02.2025 | 287,84 | 290,34 | 276,12 | 284,51 | -1,22% | 135.265,00 |
| 03.02.2025 | 294,84 | 298,15 | 282,48 | 288,01 | -5,26% | 174.523,00 |
| 31.01.2025 | 306,11 | 311,02 | 299,58 | 304,01 | 0,36% | 130.350,00 |
| 30.01.2025 | 317,53 | 319,06 | 297,52 | 302,91 | -6,18% | 165.285,00 |
| 29.01.2025 | 331,93 | 334,99 | 321,80 | 322,88 | -3,42% | 45.164,00 |
| 28.01.2025 | 342,83 | 342,83 | 333,92 | 334,31 | -2,38% | 55.088,00 |
| 27.01.2025 | 341,02 | 345,39 | 337,22 | 342,46 | 2,32% | 73.935,00 |
| 24.01.2025 | 338,61 | 340,82 | 331,79 | 334,69 | -1,10% | 62.714,00 |
| 23.01.2025 | 327,83 | 338,40 | 324,63 | 338,40 | 4,12% | 72.004,00 |
| 22.01.2025 | 323,83 | 327,34 | 320,68 | 325,01 | -0,08% | 68.476,00 |
| 21.01.2025 | 330,75 | 333,83 | 323,83 | 325,26 | -2,12% | 88.229,00 |
| 17.01.2025 | 330,42 | 334,49 | 327,12 | 332,32 | 0,57% | 62.158,00 |
| 16.01.2025 | 330,00 | 332,19 | 325,73 | 330,45 | -0,18% | 61.794,00 |
| 15.01.2025 | 342,56 | 343,10 | 327,00 | 331,05 | -1,94% | 87.594,00 |
| 14.01.2025 | 325,79 | 337,63 | 320,33 | 337,61 | 4,10% | 98.187,00 |
| 13.01.2025 | 355,27 | 355,27 | 324,32 | 324,32 | -7,65% | 164.400,00 |
| 10.01.2025 | 356,64 | 360,30 | 351,00 | 351,18 | -2,71% | 96.739,00 |
| 08.01.2025 | 352,29 | 366,90 | 352,29 | 360,95 | 0,88% | 176.652,00 |
| 07.01.2025 | 362,85 | 366,90 | 353,77 | 357,79 | -1,59% | 108.926,00 |
| 06.01.2025 | 377,44 | 384,11 | 363,54 | 363,58 | -2,61% | 71.752,00 |
| 03.01.2025 | 365,00 | 374,62 | 362,20 | 373,32 | 2,09% | 44.096,00 |
| 02.01.2025 | 364,81 | 366,69 | 360,00 | 365,66 | 0,98% | 55.273,00 |
| 31.12.2024 | 359,52 | 362,17 | 358,73 | 362,12 | -0,14% | 79.913,00 |
| 30.12.2024 | 371,00 | 372,49 | 361,06 | 362,61 | -2,15% | 74.817,00 |
| 27.12.2024 | 370,17 | 372,46 | 365,32 | 370,57 | -0,76% | 64.664,00 |
| 26.12.2024 | 363,46 | 373,99 | 363,46 | 373,42 | 1,25% | 54.769,00 |
| 24.12.2024 | 371,59 | 371,59 | 362,28 | 368,80 | 0,36% | 22.393,00 |
| 23.12.2024 | 366,11 | 368,74 | 360,00 | 367,49 | -0,43% | 54.782,00 |
| 20.12.2024 | 352,46 | 373,02 | 352,46 | 369,06 | 3,76% | 158.546,00 |
| 19.12.2024 | 356,36 | 358,93 | 346,85 | 355,67 | -0,93% | 72.625,00 |
| 18.12.2024 | 366,19 | 370,92 | 357,59 | 359,00 | -1,62% | 64.772,00 |
| 17.12.2024 | 364,00 | 366,31 | 357,00 | 364,93 | -0,30% | 78.256,00 |
| 16.12.2024 | 373,42 | 373,42 | 363,00 | 366,01 | -2,23% | 91.597,00 |
| 13.12.2024 | 374,93 | 376,52 | 361,72 | 374,34 | -1,09% | 73.060,00 |
| 12.12.2024 | 377,34 | 390,25 | 374,60 | 378,48 | -0,96% | 82.969,00 |
| 11.12.2024 | 400,62 | 400,62 | 381,04 | 382,13 | -3,41% | 65.313,00 |
| 10.12.2024 | 400,56 | 403,39 | 392,58 | 395,62 | -1,30% | 46.289,00 |
| 09.12.2024 | 422,32 | 428,14 | 398,44 | 400,85 | -4,95% | 77.172,00 |
| 06.12.2024 | 418,43 | 424,48 | 413,41 | 421,73 | 1,29% | 59.339,00 |
| 05.12.2024 | 409,76 | 418,39 | 403,82 | 416,35 | 1,72% | 58.241,00 |
| 04.12.2024 | 409,05 | 415,47 | 406,80 | 409,31 | -0,33% | 58.748,00 |
| 03.12.2024 | 417,00 | 421,76 | 410,66 | 410,67 | -2,90% | 46.446,00 |
| 02.12.2024 | 417,93 | 426,46 | 414,70 | 422,93 | 0,64% | 87.222,00 |
| 29.11.2024 | 426,95 | 426,95 | 419,14 | 420,22 | 0,15% | 31.280,00 |