133,820$
-6,69%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 145,22 | 145,22 | 133,42 | 133,42 | -6,97% | 105.744,00 |
| 05.11.2025 | 144,94 | 144,94 | 138,01 | 143,42 | -0,42% | 113.723,00 |
| 04.11.2025 | 145,80 | 147,53 | 143,58 | 144,02 | -1,51% | 83.607,00 |
| 03.11.2025 | 143,74 | 146,63 | 139,80 | 146,23 | -1,56% | 115.375,00 |
| 31.10.2025 | 139,00 | 148,77 | 136,80 | 148,55 | 4,00% | 89.306,00 |
| 30.10.2025 | 150,89 | 152,07 | 142,83 | 142,83 | -7,80% | 114.369,00 |
| 29.10.2025 | 159,30 | 162,83 | 152,01 | 154,92 | -4,86% | 72.273,00 |
| 28.10.2025 | 162,62 | 167,36 | 161,24 | 162,84 | -0,99% | 61.574,00 |
| 27.10.2025 | 161,10 | 164,57 | 159,13 | 164,46 | 2,11% | 82.397,00 |
| 24.10.2025 | 159,11 | 163,23 | 156,91 | 161,06 | 1,53% | 105.043,00 |
| 23.10.2025 | 155,90 | 161,62 | 153,32 | 158,63 | 1,84% | 139.166,00 |
| 22.10.2025 | 164,00 | 164,05 | 155,40 | 155,76 | -5,61% | 74.495,00 |
| 21.10.2025 | 166,47 | 168,55 | 163,45 | 165,01 | -1,03% | 71.448,00 |
| 20.10.2025 | 164,60 | 167,73 | 163,69 | 166,73 | 1,70% | 75.869,00 |
| 17.10.2025 | 158,44 | 163,95 | 158,15 | 163,95 | 2,90% | 65.381,00 |
| 16.10.2025 | 162,07 | 162,07 | 157,68 | 159,33 | -1,25% | 73.529,00 |
| 15.10.2025 | 164,61 | 164,61 | 158,90 | 161,35 | -0,45% | 59.585,00 |
| 14.10.2025 | 151,77 | 164,43 | 151,77 | 162,08 | 6,35% | 81.450,00 |
| 13.10.2025 | 155,52 | 158,79 | 152,16 | 152,40 | -1,98% | 87.414,00 |
| 10.10.2025 | 164,04 | 165,56 | 155,12 | 155,48 | -4,08% | 108.176,00 |
| 09.10.2025 | 172,06 | 172,06 | 161,97 | 162,09 | -5,14% | 109.935,00 |
| 08.10.2025 | 178,48 | 180,00 | 166,35 | 170,88 | -3,39% | 105.181,00 |
| 07.10.2025 | 177,39 | 179,64 | 171,38 | 176,88 | 1,25% | 142.883,00 |
| 06.10.2025 | 179,18 | 180,74 | 174,29 | 174,70 | -2,00% | 85.270,00 |
| 03.10.2025 | 172,30 | 178,54 | 172,28 | 178,26 | 4,75% | 10.639,00 |
| 02.10.2025 | 175,11 | 177,21 | 169,91 | 170,17 | -3,93% | 87.349,00 |
| 01.10.2025 | 178,01 | 178,11 | 172,03 | 177,13 | 0,05% | 105.122,00 |
| 30.09.2025 | 167,02 | 178,24 | 167,02 | 177,05 | 4,86% | 127.625,00 |
| 29.09.2025 | 165,07 | 169,21 | 162,43 | 168,85 | 1,42% | 122.452,00 |
| 26.09.2025 | 161,43 | 166,73 | 159,50 | 166,49 | 2,99% | 94.594,00 |
| 25.09.2025 | 162,52 | 164,25 | 159,35 | 161,66 | -1,79% | 92.153,00 |
| 24.09.2025 | 158,77 | 166,00 | 158,77 | 164,61 | 2,10% | 109.601,00 |
| 23.09.2025 | 168,63 | 171,80 | 160,99 | 161,23 | -4,25% | 87.666,00 |
| 22.09.2025 | 170,74 | 170,92 | 166,37 | 168,39 | -0,47% | 100.905,00 |
| 19.09.2025 | 169,23 | 172,34 | 167,19 | 169,19 | -0,27% | 188.255,00 |
| 18.09.2025 | 173,62 | 174,41 | 169,33 | 169,65 | -1,85% | 89.505,00 |
| 17.09.2025 | 172,48 | 179,01 | 171,46 | 172,84 | 1,24% | 104.020,00 |
| 16.09.2025 | 167,18 | 170,86 | 165,52 | 170,73 | 2,16% | 75.889,00 |
| 15.09.2025 | 174,24 | 174,82 | 166,67 | 167,12 | -2,80% | 76.096,00 |
| 12.09.2025 | 178,04 | 179,73 | 168,59 | 171,93 | -3,24% | 189.097,00 |
| 11.09.2025 | 158,11 | 177,97 | 158,11 | 177,68 | 11,95% | 165.565,00 |
| 10.09.2025 | 161,80 | 162,25 | 156,91 | 158,71 | -2,17% | 111.523,00 |
| 09.09.2025 | 163,50 | 163,50 | 156,35 | 162,23 | -0,95% | 199.613,00 |
| 08.09.2025 | 162,50 | 164,75 | 158,91 | 163,78 | -0,05% | 105.453,00 |
| 05.09.2025 | 162,22 | 169,00 | 162,22 | 163,86 | 2,09% | 110.028,00 |
| 04.09.2025 | 157,46 | 160,73 | 154,90 | 160,50 | 2,35% | 80.005,00 |
| 03.09.2025 | 158,74 | 159,22 | 150,66 | 156,82 | -0,98% | 125.955,00 |
| 02.09.2025 | 159,64 | 161,80 | 157,15 | 158,37 | -1,93% | 102.207,00 |
| 29.08.2025 | 159,31 | 162,66 | 158,20 | 161,48 | 2,27% | 108.906,00 |
| 28.08.2025 | 161,87 | 164,50 | 155,61 | 157,89 | -3,10% | 84.637,00 |
| 27.08.2025 | 156,54 | 163,41 | 155,22 | 162,94 | 3,61% | 118.353,00 |
| 26.08.2025 | 161,24 | 162,74 | 157,05 | 157,26 | -3,43% | 111.064,00 |
| 25.08.2025 | 163,20 | 163,81 | 160,96 | 162,85 | -0,57% | 119.029,00 |
| 22.08.2025 | 153,02 | 164,15 | 153,02 | 163,78 | 6,89% | 146.912,00 |
| 21.08.2025 | 153,65 | 154,63 | 151,32 | 153,22 | -1,93% | 114.055,00 |
| 20.08.2025 | 160,05 | 161,20 | 155,79 | 156,23 | -2,38% | 121.609,00 |
| 19.08.2025 | 159,91 | 163,20 | 156,87 | 160,04 | 1,70% | 99.528,00 |
| 18.08.2025 | 152,50 | 158,38 | 152,42 | 157,36 | 2,19% | 141.347,00 |
| 15.08.2025 | 153,84 | 156,37 | 150,41 | 153,99 | 1,34% | 144.248,00 |
| 14.08.2025 | 146,10 | 152,07 | 143,31 | 151,95 | 2,91% | 161.178,00 |
| 13.08.2025 | 142,03 | 151,96 | 137,40 | 147,65 | 6,09% | 200.880,00 |
| 12.08.2025 | 127,82 | 139,78 | 125,89 | 139,18 | 9,57% | 206.409,00 |
| 11.08.2025 | 135,30 | 136,33 | 124,10 | 127,02 | -4,45% | 182.922,00 |
| 08.08.2025 | 135,14 | 136,62 | 132,40 | 132,94 | -2,12% | 143.128,00 |
| 07.08.2025 | 137,39 | 139,46 | 135,54 | 135,82 | -0,56% | 166.006,00 |
| 06.08.2025 | 150,44 | 150,62 | 136,30 | 136,58 | -9,56% | 248.782,00 |
| 05.08.2025 | 147,49 | 154,21 | 145,82 | 151,01 | 3,38% | 232.569,00 |
| 04.08.2025 | 137,80 | 146,70 | 136,67 | 146,07 | 6,80% | 246.705,00 |
| 01.08.2025 | 138,80 | 141,98 | 131,66 | 136,77 | 6,87% | 417.066,00 |
| 31.07.2025 | 132,55 | 133,62 | 127,34 | 127,98 | -3,51% | 257.630,00 |
| 30.07.2025 | 138,45 | 140,07 | 132,43 | 132,64 | -4,28% | 213.132,00 |
| 29.07.2025 | 142,89 | 144,01 | 136,62 | 138,57 | -2,79% | 173.932,00 |
| 28.07.2025 | 143,86 | 146,40 | 141,87 | 142,55 | -1,23% | 229.617,00 |
| 25.07.2025 | 149,72 | 149,72 | 138,13 | 144,33 | -5,52% | 255.385,00 |
| 24.07.2025 | 157,68 | 158,73 | 151,30 | 152,76 | -3,68% | 220.948,00 |
| 23.07.2025 | 152,41 | 159,36 | 149,96 | 158,60 | 5,73% | 256.556,00 |
| 22.07.2025 | 141,26 | 150,51 | 141,26 | 150,00 | 6,91% | 212.200,00 |
| 21.07.2025 | 129,99 | 141,04 | 129,99 | 140,31 | 9,17% | 316.416,00 |
| 18.07.2025 | 126,60 | 130,44 | 123,62 | 128,53 | 3,78% | 340.344,00 |
| 17.07.2025 | 120,11 | 126,58 | 120,09 | 123,85 | 3,59% | 244.582,00 |
| 16.07.2025 | 121,97 | 122,84 | 117,54 | 119,56 | -0,08% | 226.966,00 |
| 15.07.2025 | 124,88 | 125,30 | 119,05 | 119,66 | -3,89% | 273.443,00 |
| 14.07.2025 | 123,84 | 126,65 | 122,15 | 124,50 | -0,11% | 166.127,00 |
| 11.07.2025 | 130,32 | 131,01 | 124,31 | 124,64 | -6,08% | 157.773,00 |
| 10.07.2025 | 134,47 | 137,88 | 132,27 | 132,71 | -0,49% | 115.871,00 |
| 09.07.2025 | 134,16 | 134,68 | 130,84 | 133,36 | -0,09% | 153.380,00 |
| 08.07.2025 | 129,26 | 133,93 | 126,35 | 133,48 | 2,97% | 253.855,00 |
| 07.07.2025 | 136,30 | 136,30 | 128,02 | 129,63 | -5,63% | 221.695,00 |
| 03.07.2025 | 137,19 | 138,87 | 135,48 | 137,36 | 0,84% | 117.831,00 |
| 02.07.2025 | 143,01 | 143,01 | 133,73 | 136,21 | -3,58% | 188.817,00 |
| 01.07.2025 | 135,26 | 147,49 | 134,37 | 141,27 | 4,02% | 192.049,00 |
| 30.06.2025 | 132,42 | 136,42 | 130,79 | 135,81 | 3,93% | 177.590,00 |
| 27.06.2025 | 129,79 | 133,96 | 129,16 | 130,67 | 1,22% | 229.248,00 |
| 26.06.2025 | 131,46 | 131,68 | 128,26 | 129,09 | -1,71% | 129.530,00 |
| 25.06.2025 | 133,18 | 133,18 | 126,50 | 131,33 | -1,46% | 164.976,00 |
| 24.06.2025 | 127,19 | 133,42 | 127,19 | 133,27 | 4,53% | 143.340,00 |
| 23.06.2025 | 127,83 | 127,83 | 121,37 | 127,49 | -0,55% | 255.690,00 |
| 20.06.2025 | 127,26 | 130,21 | 125,35 | 128,20 | 1,71% | 281.357,00 |
| 18.06.2025 | 127,84 | 130,41 | 125,41 | 126,05 | -1,91% | 263.611,00 |
| 17.06.2025 | 129,65 | 132,77 | 127,28 | 128,50 | -1,02% | 410.740,00 |