274,860$
-1,37%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 275,77 | 275,84 | 264,22 | 274,73 | -1,42% | 284.495,00 |
| 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 |
| 27.11.2024 | 418,55 | 432,36 | 418,55 | 419,57 | 0,02% | 110.375,00 |
| 26.11.2024 | 418,61 | 423,78 | 416,50 | 419,47 | -1,53% | 55.446,00 |
| 25.11.2024 | 420,02 | 437,00 | 416,70 | 425,99 | 2,27% | 145.933,00 |
| 22.11.2024 | 408,74 | 416,97 | 401,61 | 416,55 | 3,40% | 88.150,00 |
| 21.11.2024 | 403,04 | 409,80 | 400,08 | 402,85 | -0,13% | 68.227,00 |
| 20.11.2024 | 403,26 | 404,16 | 394,64 | 403,37 | 1,31% | 71.690,00 |
| 19.11.2024 | 385,86 | 400,00 | 385,86 | 398,16 | 0,36% | 64.755,00 |
| 18.11.2024 | 395,68 | 403,00 | 393,30 | 396,74 | -0,23% | 74.353,00 |
| 15.11.2024 | 409,77 | 409,77 | 395,60 | 397,64 | -2,47% | 77.374,00 |
| 14.11.2024 | 414,38 | 416,36 | 406,44 | 407,70 | -1,09% | 57.539,00 |
| 13.11.2024 | 399,99 | 417,23 | 397,84 | 412,21 | 2,48% | 82.926,00 |
| 12.11.2024 | 400,22 | 408,30 | 398,54 | 402,25 | -0,32% | 67.603,00 |
| 11.11.2024 | 407,16 | 409,00 | 396,53 | 403,56 | 0,25% | 121.476,00 |
| 08.11.2024 | 392,58 | 406,17 | 384,37 | 402,57 | 4,14% | 193.732,00 |
| 07.11.2024 | 411,39 | 411,39 | 384,76 | 386,58 | -7,39% | 136.701,00 |
| 06.11.2024 | 385,00 | 419,10 | 385,00 | 417,45 | 11,37% | 186.704,00 |
| 05.11.2024 | 362,92 | 374,92 | 362,92 | 374,84 | 2,97% | 95.763,00 |
| 04.11.2024 | 363,48 | 376,46 | 361,27 | 364,04 | 1,13% | 101.938,00 |
| 01.11.2024 | 351,81 | 366,52 | 341,36 | 359,98 | 5,39% | 161.659,00 |
| 31.10.2024 | 338,76 | 343,43 | 332,54 | 341,56 | 1,39% | 78.741,00 |
| 30.10.2024 | 337,51 | 343,57 | 336,89 | 336,89 | -0,33% | 47.321,00 |
| 29.10.2024 | 340,26 | 341,35 | 330,90 | 338,01 | -1,83% | 62.718,00 |
| 28.10.2024 | 347,08 | 350,17 | 343,26 | 344,31 | 0,19% | 51.029,00 |
| 25.10.2024 | 348,78 | 350,65 | 342,81 | 343,65 | -0,39% | 37.374,00 |
| 24.10.2024 | 346,75 | 348,32 | 343,75 | 345,00 | -0,46% | 63.786,00 |
| 23.10.2024 | 349,69 | 349,69 | 341,95 | 346,61 | -0,41% | 59.719,00 |
| 22.10.2024 | 339,35 | 360,65 | 339,35 | 348,04 | 2,62% | 79.916,00 |
| 21.10.2024 | 359,52 | 359,52 | 339,03 | 339,15 | -5,96% | 97.824,00 |
| 18.10.2024 | 359,90 | 365,37 | 357,66 | 360,65 | 0,63% | 67.493,00 |
| 17.10.2024 | 349,32 | 358,39 | 346,09 | 358,39 | 2,22% | 66.146,00 |
| 16.10.2024 | 358,37 | 361,97 | 348,58 | 350,59 | -1,48% | 91.955,00 |