4,840$
27,70%
Echtzeit-Aktienkurs WideOpenWest Inc.
Bid:
Ask:
Aktienkurse zur WideOpenWest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,67 | 5,03 | 4,65 | 4,86 | 28,23% | 6.112.584,00 |
| 02.05.2024 | 3,68 | 3,80 | 3,63 | 3,79 | 4,41% | 792.964,00 |
| 01.05.2024 | 3,56 | 3,69 | 3,55 | 3,63 | 1,68% | 396.528,00 |
| 30.04.2024 | 3,55 | 3,63 | 3,52 | 3,57 | -0,56% | 169.911,00 |
| 29.04.2024 | 3,51 | 3,59 | 3,49 | 3,59 | 3,46% | 151.906,00 |
| 26.04.2024 | 3,44 | 3,50 | 3,44 | 3,47 | 0,29% | 176.392,00 |
| 25.04.2024 | 3,42 | 3,48 | 3,37 | 3,46 | -0,86% | 210.472,00 |
| 24.04.2024 | 3,45 | 3,50 | 3,39 | 3,49 | 0,29% | 171.938,00 |
| 23.04.2024 | 3,35 | 3,48 | 3,33 | 3,48 | 3,26% | 194.188,00 |
| 22.04.2024 | 3,55 | 3,56 | 3,37 | 3,37 | -4,26% | 337.028,00 |
| 19.04.2024 | 3,42 | 3,56 | 3,42 | 3,52 | 2,03% | 266.491,00 |
| 18.04.2024 | 3,42 | 3,54 | 3,39 | 3,45 | 0,88% | 337.222,00 |
| 17.04.2024 | 3,47 | 3,56 | 3,41 | 3,42 | -0,87% | 249.817,00 |
| 16.04.2024 | 3,52 | 3,55 | 3,45 | 3,45 | -3,63% | 291.492,00 |
| 15.04.2024 | 3,65 | 3,69 | 3,48 | 3,58 | -1,65% | 418.026,00 |
| 12.04.2024 | 3,62 | 3,72 | 3,61 | 3,64 | -0,55% | 282.314,00 |
| 11.04.2024 | 3,70 | 3,84 | 3,63 | 3,66 | -0,81% | 571.085,00 |
| 10.04.2024 | 3,70 | 3,74 | 3,63 | 3,69 | -3,91% | 464.572,00 |
| 09.04.2024 | 3,91 | 4,03 | 3,74 | 3,84 | -1,03% | 335.692,00 |
| 08.04.2024 | 3,75 | 3,94 | 3,73 | 3,88 | 4,58% | 508.318,00 |
| 05.04.2024 | 3,66 | 3,73 | 3,63 | 3,71 | 1,37% | 383.165,00 |
| 04.04.2024 | 3,60 | 3,68 | 3,56 | 3,66 | 2,52% | 557.698,00 |
| 03.04.2024 | 3,45 | 3,59 | 3,38 | 3,57 | 3,78% | 376.851,00 |
| 02.04.2024 | 3,56 | 3,59 | 3,43 | 3,44 | -5,49% | 360.127,00 |
| 01.04.2024 | 3,64 | 3,67 | 3,54 | 3,64 | 0,55% | 334.347,00 |
| 28.03.2024 | 3,61 | 3,69 | 3,60 | 3,62 | 0,84% | 458.011,00 |
| 27.03.2024 | 3,46 | 3,59 | 3,38 | 3,59 | 4,66% | 394.411,00 |
| 26.03.2024 | 3,22 | 3,53 | 3,22 | 3,43 | 7,86% | 768.967,00 |
| 25.03.2024 | 3,07 | 3,18 | 3,06 | 3,18 | 2,58% | 350.954,00 |
| 22.03.2024 | 3,22 | 3,24 | 3,10 | 3,10 | -4,62% | 283.379,00 |
| 21.03.2024 | 3,20 | 3,29 | 3,18 | 3,25 | 2,85% | 346.604,00 |
| 20.03.2024 | 3,02 | 3,21 | 2,99 | 3,16 | 4,29% | 790.097,00 |
| 19.03.2024 | 3,03 | 3,16 | 3,02 | 3,03 | 0,00% | 733.427,00 |
| 18.03.2024 | 3,07 | 3,16 | 3,02 | 3,03 | -0,33% | 749.233,00 |
| 15.03.2024 | 3,10 | 3,16 | 2,87 | 3,04 | -4,10% | 2.114.568,00 |
| 14.03.2024 | 3,20 | 3,23 | 3,03 | 3,17 | 3,26% | 1.033.702,00 |
| 13.03.2024 | 2,88 | 3,21 | 2,31 | 3,07 | -11,27% | 4.311.107,00 |
| 12.03.2024 | 3,47 | 3,51 | 3,43 | 3,46 | -1,42% | 605.591,00 |
| 11.03.2024 | 3,46 | 3,56 | 3,45 | 3,51 | 1,15% | 416.656,00 |
| 08.03.2024 | 3,57 | 3,66 | 3,47 | 3,47 | -2,53% | 358.486,00 |
| 07.03.2024 | 3,53 | 3,62 | 3,49 | 3,56 | 2,01% | 614.348,00 |
| 06.03.2024 | 3,65 | 3,72 | 3,49 | 3,49 | -4,90% | 763.262,00 |
| 05.03.2024 | 3,77 | 3,86 | 3,66 | 3,67 | -3,42% | 500.419,00 |
| 04.03.2024 | 3,88 | 3,92 | 3,71 | 3,80 | -1,55% | 751.798,00 |
| 01.03.2024 | 4,06 | 4,06 | 3,83 | 3,86 | -3,50% | 531.146,00 |
| 29.02.2024 | 4,09 | 4,14 | 3,98 | 4,00 | 0,00% | 1.809.186,00 |
| 28.02.2024 | 4,04 | 4,20 | 3,97 | 4,00 | -0,99% | 518.709,00 |
| 27.02.2024 | 4,14 | 4,18 | 3,91 | 4,04 | -3,81% | 544.763,00 |
| 26.02.2024 | 3,97 | 4,31 | 3,95 | 4,20 | 5,26% | 863.176,00 |
| 23.02.2024 | 4,05 | 4,10 | 3,77 | 3,99 | -0,50% | 617.434,00 |
| 22.02.2024 | 3,87 | 4,07 | 3,76 | 4,01 | 3,89% | 524.400,00 |
| 21.02.2024 | 4,22 | 4,23 | 3,82 | 3,86 | -8,10% | 1.048.650,00 |
| 20.02.2024 | 3,59 | 4,22 | 3,59 | 4,20 | 18,64% | 1.752.818,00 |
| 16.02.2024 | 3,46 | 3,61 | 3,42 | 3,54 | 0,57% | 499.161,00 |
| 15.02.2024 | 3,35 | 3,55 | 3,34 | 3,52 | 5,71% | 460.061,00 |
| 14.02.2024 | 3,38 | 3,43 | 3,28 | 3,33 | 0,60% | 494.400,00 |
| 13.02.2024 | 3,45 | 3,51 | 3,29 | 3,31 | -9,07% | 493.133,00 |
| 12.02.2024 | 3,49 | 3,70 | 3,49 | 3,64 | 5,20% | 557.142,00 |
| 09.02.2024 | 3,42 | 3,50 | 3,42 | 3,46 | 0,58% | 530.397,00 |
| 08.02.2024 | 3,38 | 3,48 | 3,34 | 3,44 | 1,78% | 402.833,00 |
| 07.02.2024 | 3,55 | 3,55 | 3,38 | 3,38 | -3,43% | 379.805,00 |
| 06.02.2024 | 3,36 | 3,52 | 3,31 | 3,50 | 4,79% | 487.120,00 |
| 05.02.2024 | 3,48 | 3,49 | 3,33 | 3,34 | -3,75% | 498.846,00 |
| 02.02.2024 | 3,75 | 3,75 | 3,43 | 3,47 | -9,64% | 709.822,00 |
| 01.02.2024 | 3,74 | 3,88 | 3,70 | 3,84 | 3,50% | 450.059,00 |
| 31.01.2024 | 3,79 | 3,89 | 3,69 | 3,71 | -2,11% | 726.405,00 |
| 30.01.2024 | 3,75 | 3,83 | 3,74 | 3,79 | 0,53% | 664.232,00 |
| 29.01.2024 | 3,75 | 3,79 | 3,64 | 3,77 | 0,80% | 672.153,00 |
| 26.01.2024 | 3,74 | 3,79 | 3,71 | 3,74 | 1,08% | 397.235,00 |
| 25.01.2024 | 3,70 | 3,83 | 3,63 | 3,70 | 1,37% | 288.486,00 |
| 24.01.2024 | 3,84 | 3,84 | 3,63 | 3,65 | -2,67% | 350.854,00 |
| 23.01.2024 | 3,74 | 3,78 | 3,65 | 3,75 | 1,90% | 428.518,00 |
| 22.01.2024 | 3,49 | 3,70 | 3,49 | 3,68 | 7,60% | 544.350,00 |
| 19.01.2024 | 3,40 | 3,46 | 3,27 | 3,42 | 2,40% | 523.061,00 |
| 18.01.2024 | 3,35 | 3,38 | 3,25 | 3,34 | 2,14% | 599.582,00 |
| 17.01.2024 | 3,36 | 3,49 | 3,24 | 3,27 | -5,22% | 553.306,00 |
| 16.01.2024 | 3,47 | 3,55 | 3,43 | 3,45 | -1,43% | 473.525,00 |
| 12.01.2024 | 3,56 | 3,70 | 3,48 | 3,50 | 0,00% | 396.745,00 |
| 11.01.2024 | 3,46 | 3,50 | 3,37 | 3,50 | 0,00% | 553.646,00 |
| 10.01.2024 | 3,54 | 3,54 | 3,42 | 3,50 | -0,57% | 494.957,00 |
| 09.01.2024 | 3,63 | 3,63 | 3,50 | 3,52 | -4,86% | 538.532,00 |
| 08.01.2024 | 3,64 | 3,73 | 3,59 | 3,70 | 1,65% | 503.356,00 |
| 05.01.2024 | 3,71 | 3,77 | 3,59 | 3,64 | -2,41% | 599.499,00 |
| 04.01.2024 | 3,89 | 3,92 | 3,66 | 3,73 | -4,60% | 642.205,00 |
| 03.01.2024 | 3,98 | 4,02 | 3,90 | 3,91 | -2,01% | 573.929,00 |
| 02.01.2024 | 4,02 | 4,15 | 3,97 | 3,99 | -1,48% | 386.110,00 |
| 29.12.2023 | 3,98 | 4,11 | 3,98 | 4,05 | 1,25% | 532.339,00 |
| 28.12.2023 | 4,02 | 4,15 | 3,99 | 4,00 | 0,00% | 528.258,00 |
| 27.12.2023 | 4,05 | 4,11 | 3,99 | 4,00 | -2,44% | 702.662,00 |
| 26.12.2023 | 3,87 | 4,15 | 3,80 | 4,10 | 7,89% | 774.169,00 |
| 22.12.2023 | 3,76 | 3,93 | 3,70 | 3,80 | 2,43% | 1.018.213,00 |
| 21.12.2023 | 3,79 | 3,87 | 3,67 | 3,71 | -1,59% | 565.206,00 |
| 20.12.2023 | 3,95 | 4,05 | 3,76 | 3,77 | -3,58% | 423.524,00 |
| 19.12.2023 | 3,80 | 4,05 | 3,78 | 3,91 | 4,83% | 849.272,00 |
| 18.12.2023 | 3,98 | 4,02 | 3,71 | 3,73 | -6,05% | 780.641,00 |
| 15.12.2023 | 4,08 | 4,17 | 3,94 | 3,97 | -1,00% | 974.169,00 |
| 14.12.2023 | 3,96 | 4,19 | 3,93 | 4,01 | 4,43% | 1.113.034,00 |
| 13.12.2023 | 3,75 | 3,89 | 3,59 | 3,84 | 4,35% | 646.737,00 |
| 12.12.2023 | 3,77 | 3,77 | 3,53 | 3,68 | -1,34% | 336.543,00 |
| 11.12.2023 | 3,97 | 4,03 | 3,68 | 3,73 | -6,05% | 474.143,00 |