Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2.008,95 | 2.008,95 | 1.897,42 | 1.914,22 | -2,68% | - |
| 25.02.2021 | 1.970,91 | 1.970,91 | 1.954,91 | 1.966,86 | -2,25% | - |
| 24.02.2021 | 2.018,80 | 2.037,14 | 1.988,65 | 2.012,09 | 0,74% | - |
| 23.02.2021 | 1.958,59 | 2.020,04 | 0,00 | 1.997,21 | 0,21% | - |
| 22.02.2021 | 2.013,06 | 2.029,18 | 1.986,23 | 1.993,09 | -2,35% | - |
| 19.02.2021 | 2.063,45 | 2.096,36 | 2.028,53 | 2.041,05 | -0,98% | - |
| 18.02.2021 | 2.100,92 | 2.120,63 | 2.048,35 | 2.061,26 | -2,17% | - |
| 17.02.2021 | 2.064,59 | 2.127,06 | 2.037,94 | 2.107,01 | 2,86% | - |
| 16.02.2021 | 2.059,20 | 2.079,17 | 2.033,71 | 2.048,33 | -0,10% | - |
| 12.02.2021 | 2.051,23 | 2.066,76 | 2.024,87 | 2.050,42 | -0,32% | - |
| 11.02.2021 | 2.071,79 | 2.088,64 | 2.033,73 | 2.057,03 | -1,18% | - |
| 10.02.2021 | 2.082,56 | 2.113,07 | 2.055,58 | 2.081,68 | 0,06% | - |
| 09.02.2021 | 2.057,06 | 2.114,40 | 2.039,55 | 2.080,49 | 1,16% | - |
| 08.02.2021 | 2.047,31 | 2.072,05 | 2.033,44 | 2.056,61 | 0,14% | - |
| 05.02.2021 | 2.087,31 | 2.093,20 | 2.047,83 | 2.053,75 | -0,73% | - |
| 04.02.2021 | 2.036,24 | 2.068,75 | 2.016,34 | 2.068,75 | 0,00% | - |
| 03.02.2021 | 2.050,22 | 2.094,54 | 2.021,50 | 2.068,85 | -0,58% | - |
| 02.02.2021 | 2.080,98 | 2.080,98 | 2.080,98 | 2.080,98 | 3,46% | - |
| 01.02.2021 | 2.003,99 | 2.039,54 | 1.986,88 | 2.011,36 | -0,16% | - |
| 29.01.2021 | 1.991,77 | 2.060,26 | 0,00 | 2.014,64 | -1,98% | - |
| 28.01.2021 | 2.001,01 | 2.121,48 | 1.984,94 | 2.055,34 | 6,53% | - |
| 27.01.2021 | 1.970,58 | 1.989,44 | 1.908,49 | 1.929,42 | -4,67% | - |
| 26.01.2021 | 2.011,15 | 2.023,86 | 2.011,15 | 2.023,86 | -1,41% | - |
| 25.01.2021 | 2.060,49 | 2.082,29 | 2.017,98 | 2.052,83 | 0,66% | - |
| 22.01.2021 | 2.048,73 | 2.068,71 | 2.023,20 | 2.039,38 | -0,60% | - |
| 21.01.2021 | 2.051,60 | 2.051,60 | 2.040,67 | 2.051,60 | 0,40% | - |
| 20.01.2021 | 2.024,64 | 2.062,59 | 2.010,08 | 2.043,44 | 2,27% | - |
| 19.01.2021 | 1.996,61 | 2.010,23 | 1.977,56 | 1.998,02 | 0,28% | - |
| 15.01.2021 | 1.979,40 | 2.029,66 | 1.940,64 | 1.992,50 | 1,01% | - |
| 14.01.2021 | 1.973,19 | 2.024,85 | 1.961,36 | 1.972,67 | -0,39% | - |
| 13.01.2021 | 1.973,31 | 2.014,86 | 1.956,58 | 1.980,32 | -1,38% | - |
| 12.01.2021 | 2.051,55 | 2.059,05 | 1.988,83 | 2.007,94 | -2,54% | - |
| 11.01.2021 | 2.066,00 | 2.081,08 | 2.043,29 | 2.060,32 | 0,61% | - |
| 08.01.2021 | 2.104,47 | 2.113,47 | 2.036,80 | 2.047,80 | -2,84% | - |
| 07.01.2021 | 2.118,03 | 2.198,72 | 2.096,69 | 2.107,71 | -0,19% | - |
| 05.01.2021 | 2.136,27 | 2.160,97 | 2.089,43 | 2.111,69 | -1,37% | - |
| 04.01.2021 | 2.204,27 | 2.210,17 | 2.140,09 | 2.140,96 | -4,33% | - |
| 31.12.2020 | 2.271,58 | 2.275,10 | 2.204,72 | 2.237,83 | -0,54% | - |
| 30.12.2020 | 2.319,48 | 2.331,22 | 2.232,52 | 2.249,92 | -2,09% | - |
| 29.12.2020 | 2.279,69 | 2.308,49 | 2.255,32 | 2.298,03 | 3,21% | - |
| 28.12.2020 | 2.265,32 | 2.321,32 | 2.226,60 | 2.226,60 | -2,42% | - |
| 24.12.2020 | 2.251,14 | 2.381,80 | 2.197,36 | 2.281,87 | 2,42% | - |
| 23.12.2020 | 2.238,28 | 2.255,68 | 2.212,71 | 2.228,02 | -0,92% | - |
| 22.12.2020 | 2.240,51 | 2.264,28 | 2.221,06 | 2.248,74 | 1,61% | - |
| 21.12.2020 | 2.178,36 | 2.259,41 | 2.163,16 | 2.213,07 | -1,30% | - |
| 18.12.2020 | 2.209,22 | 2.281,80 | 2.190,98 | 2.242,27 | 2,05% | - |
| 17.12.2020 | 2.185,50 | 2.217,03 | 2.145,42 | 2.197,21 | 1,24% | - |
| 16.12.2020 | 2.193,36 | 2.206,01 | 2.145,77 | 2.170,29 | 0,32% | - |
| 15.12.2020 | 2.138,69 | 2.197,57 | 1.932,76 | 2.163,39 | 1,39% | - |
| 14.12.2020 | 2.166,60 | 2.204,75 | 2.132,07 | 2.133,77 | 0,50% | - |
| 11.12.2020 | 2.110,24 | 2.144,77 | 2.097,67 | 2.123,12 | 0,11% | - |
| 10.12.2020 | 2.144,79 | 2.156,05 | 2.088,91 | 2.120,88 | 2,14% | - |
| 09.12.2020 | 2.116,03 | 2.121,26 | 2.037,82 | 2.076,34 | -0,65% | - |
| 08.12.2020 | 2.065,45 | 2.101,62 | 2.056,44 | 2.089,90 | 0,07% | - |
| 07.12.2020 | 2.130,98 | 2.130,98 | 2.082,29 | 2.088,38 | -0,79% | - |
| 04.12.2020 | 2.083,80 | 2.120,25 | 2.067,37 | 2.104,92 | 1,59% | - |
| 03.12.2020 | 2.053,01 | 2.112,35 | 2.042,47 | 2.071,93 | 1,70% | - |
| 02.12.2020 | 2.011,35 | 2.053,71 | 2.007,40 | 2.037,20 | 0,79% | - |
| 01.12.2020 | 1.998,58 | 2.030,48 | 1.971,17 | 2.021,32 | 2,25% | - |
| 30.11.2020 | 2.014,20 | 2.014,20 | 1.962,94 | 1.976,83 | 1,02% | - |
| 27.11.2020 | 1.967,95 | 2.009,69 | 1.956,23 | 1.956,94 | -1,50% | - |
| 25.11.2020 | 1.986,81 | 1.986,81 | 1.986,81 | 1.986,81 | 1,01% | - |
| 24.11.2020 | 1.970,40 | 1.992,17 | 1.953,54 | 1.967,00 | 0,26% | - |
| 23.11.2020 | 1.987,00 | 1.996,85 | 1.945,23 | 1.961,81 | -2,24% | - |
| 20.11.2020 | 2.002,62 | 2.031,67 | 1.995,49 | 2.006,84 | 1,59% | - |
| 19.11.2020 | 1.975,34 | 1.975,34 | 1.975,34 | 1.975,34 | -0,17% | - |
| 18.11.2020 | 2.018,40 | 2.022,77 | 1.959,63 | 1.978,80 | -1,45% | - |
| 17.11.2020 | 1.992,14 | 2.034,06 | 1.991,58 | 2.007,89 | -0,40% | - |
| 16.11.2020 | 1.997,63 | 2.035,46 | 1.991,62 | 2.016,02 | 1,99% | - |
| 13.11.2020 | 1.942,29 | 1.990,21 | 1.939,91 | 1.976,73 | 4,52% | - |
| 12.11.2020 | 1.905,24 | 1.919,02 | 1.845,02 | 1.891,25 | -0,12% | - |
| 11.11.2020 | 1.895,00 | 1.914,19 | 1.863,82 | 1.893,44 | 0,61% | - |
| 10.11.2020 | 1.904,57 | 1.936,24 | 0,00 | 1.881,95 | 0,15% | - |
| 09.11.2020 | 1.997,95 | 1.997,95 | 1.879,08 | 1.879,08 | -3,35% | - |
| 06.11.2020 | 1.953,06 | 2.016,20 | 1.926,36 | 1.944,16 | 1,06% | - |
| 05.11.2020 | 1.928,06 | 1.962,48 | 1.901,20 | 1.923,78 | 0,78% | - |
| 04.11.2020 | 1.904,83 | 1.939,10 | 1.835,20 | 1.908,96 | 5,98% | - |
| 03.11.2020 | 1.809,44 | 1.837,65 | 1.775,98 | 1.801,26 | 3,85% | - |
| 02.11.2020 | 1.764,39 | 1.827,41 | 1.711,85 | 1.734,47 | -0,09% | - |
| 30.10.2020 | 1.710,60 | 1.753,15 | 1.674,91 | 1.736,07 | 0,77% | - |
| 29.10.2020 | 1.729,69 | 1.752,56 | 1.712,03 | 1.722,84 | 0,40% | - |
| 28.10.2020 | 1.726,75 | 1.771,06 | 1.696,42 | 1.716,05 | -1,80% | - |
| 27.10.2020 | 1.792,38 | 1.795,81 | 1.728,35 | 1.747,58 | -2,07% | - |
| 26.10.2020 | 1.874,75 | 1.881,96 | 1.772,45 | 1.784,51 | -6,30% | - |
| 23.10.2020 | 1.954,54 | 1.961,68 | 1.882,99 | 1.904,56 | -4,30% | - |
| 22.10.2020 | 1.918,32 | 2.023,65 | 1.907,89 | 1.990,04 | 3,20% | - |
| 21.10.2020 | 1.815,89 | 1.928,31 | 1.807,31 | 1.928,31 | 7,24% | - |
| 20.10.2020 | 1.808,36 | 1.830,11 | 1.778,81 | 1.798,06 | -1,76% | - |
| 19.10.2020 | 0,00 | 1.830,35 | 0,00 | 1.830,35 | 2,61% | - |
| 16.10.2020 | 1.813,18 | 1.853,91 | 1.783,86 | 1.783,86 | -2,77% | - |
| 15.10.2020 | 1.849,27 | 1.872,35 | 1.799,39 | 1.834,72 | -2,47% | - |
| 14.10.2020 | 1.886,01 | 1.905,01 | 1.838,36 | 1.881,26 | 0,20% | - |
| 13.10.2020 | 1.889,54 | 1.892,55 | 1.803,94 | 1.877,55 | 2,39% | - |
| 12.10.2020 | 1.832,65 | 1.869,68 | 1.813,79 | 1.833,73 | 0,30% | - |
| 09.10.2020 | 1.824,65 | 1.855,02 | 1.805,09 | 1.828,21 | 0,52% | - |
| 08.10.2020 | 1.872,45 | 1.890,02 | 0,00 | 1.818,71 | -2,01% | - |
| 07.10.2020 | 1.727,46 | 1.924,72 | 1.727,46 | 1.856,00 | -0,08% | - |
| 06.10.2020 | 1.866,48 | 1.902,87 | 1.809,39 | 1.857,43 | 0,68% | - |
| 05.10.2020 | 1.841,55 | 1.853,03 | 1.830,82 | 1.844,81 | -0,14% | - |
| 02.10.2020 | 1.812,60 | 1.877,67 | 1.796,60 | 1.847,43 | -0,50% | - |