Echtzeit-Aktienkurs Cincinnati Bell
Bid:
Ask:
Aktienkurse zur Cincinnati Bell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,89 | 51,13 | 48,55 | 49,80 | 0,15% | - |
| 25.02.2021 | 49,49 | 50,91 | 47,20 | 49,73 | -0,18% | - |
| 24.02.2021 | 49,82 | 49,82 | 49,82 | 49,82 | -0,77% | - |
| 23.02.2021 | 50,20 | 53,15 | 48,60 | 50,20 | 0,05% | - |
| 22.02.2021 | 50,18 | 50,18 | 50,18 | 50,18 | 0,32% | - |
| 19.02.2021 | 48,52 | 51,33 | 48,52 | 50,02 | 0,37% | - |
| 18.02.2021 | 50,23 | 50,23 | 48,70 | 49,83 | 2,55% | - |
| 17.02.2021 | 50,01 | 52,34 | 47,20 | 48,59 | -2,50% | - |
| 16.02.2021 | 48,58 | 49,88 | 48,58 | 49,84 | -0,19% | - |
| 12.02.2021 | 49,88 | 51,18 | 49,78 | 49,93 | 0,27% | - |
| 11.02.2021 | 47,15 | 51,06 | 47,15 | 49,80 | -0,01% | - |
| 10.02.2021 | 49,96 | 49,96 | 48,57 | 49,80 | -0,01% | - |
| 09.02.2021 | 48,66 | 49,90 | 48,66 | 49,81 | 0,03% | - |
| 08.02.2021 | 49,79 | 49,79 | 48,63 | 49,79 | -2,25% | - |
| 05.02.2021 | 48,33 | 50,94 | 48,33 | 50,94 | 2,32% | - |
| 04.02.2021 | 50,92 | 50,94 | 48,66 | 49,78 | 0,10% | - |
| 03.02.2021 | 48,70 | 51,01 | 48,68 | 49,73 | -0,24% | - |
| 02.02.2021 | 49,75 | 49,85 | 48,60 | 49,85 | 2,68% | - |
| 01.02.2021 | 48,56 | 49,71 | 48,53 | 48,55 | -2,35% | - |
| 29.01.2021 | 47,10 | 50,90 | 47,10 | 49,72 | -0,05% | - |
| 28.01.2021 | 50,09 | 50,95 | 47,09 | 49,75 | -0,21% | - |
| 27.01.2021 | 49,76 | 49,85 | 49,76 | 49,85 | 0,01% | - |
| 26.01.2021 | 49,47 | 49,85 | 48,25 | 49,85 | 2,66% | - |
| 25.01.2021 | 47,18 | 49,81 | 47,18 | 48,56 | -2,35% | - |
| 22.01.2021 | 49,77 | 50,98 | 48,51 | 49,73 | -0,10% | - |
| 21.01.2021 | 49,80 | 49,80 | 48,61 | 49,78 | -0,20% | - |
| 20.01.2021 | 50,07 | 52,44 | 48,66 | 49,88 | 0,28% | - |
| 19.01.2021 | 50,92 | 50,92 | 49,74 | 49,74 | 0,27% | - |
| 15.01.2021 | 47,09 | 50,85 | 47,09 | 49,60 | -0,57% | - |
| 14.01.2021 | 49,66 | 51,03 | 49,56 | 49,89 | -0,05% | - |
| 13.01.2021 | 49,73 | 51,11 | 49,73 | 49,91 | 0,17% | - |
| 12.01.2021 | 50,98 | 50,98 | 49,83 | 49,83 | 2,71% | - |
| 11.01.2021 | 49,53 | 49,53 | 48,51 | 48,51 | -2,55% | - |
| 08.01.2021 | 48,21 | 49,78 | 48,21 | 49,78 | -0,14% | - |
| 07.01.2021 | 48,54 | 49,85 | 48,54 | 49,85 | -2,16% | - |
| 06.01.2021 | 49,69 | 50,95 | 49,69 | 50,95 | 2,24% | - |
| 05.01.2021 | 49,67 | 51,04 | 48,52 | 49,84 | 0,15% | - |
| 04.01.2021 | 48,36 | 49,76 | 48,36 | 49,76 | 0,17% | - |
| 31.12.2020 | 48,09 | 50,72 | 48,09 | 49,68 | 0,10% | - |
| 30.12.2020 | 46,91 | 49,68 | 46,91 | 49,63 | -0,04% | - |
| 29.12.2020 | 49,53 | 50,78 | 48,35 | 49,65 | -0,16% | - |
| 28.12.2020 | 49,59 | 50,91 | 48,34 | 49,73 | -2,54% | - |
| 24.12.2020 | 48,22 | 55,13 | 48,22 | 51,02 | 2,60% | - |
| 23.12.2020 | 48,45 | 50,88 | 48,44 | 49,73 | 0,51% | - |
| 22.12.2020 | 49,50 | 50,70 | 48,24 | 49,48 | 2,71% | - |
| 21.12.2020 | 46,59 | 49,46 | 46,59 | 48,17 | -3,64% | - |
| 18.12.2020 | 52,29 | 52,29 | 49,99 | 49,99 | 0,46% | - |
| 17.12.2020 | 48,55 | 49,82 | 48,55 | 49,76 | -0,01% | - |
| 16.12.2020 | 50,99 | 50,99 | 49,77 | 49,77 | -0,22% | - |
| 15.12.2020 | 49,73 | 50,96 | 48,64 | 49,88 | 3,00% | - |
| 14.12.2020 | 48,49 | 49,65 | 48,32 | 48,42 | -3,16% | - |
| 11.12.2020 | 48,74 | 50,99 | 48,64 | 50,00 | 0,39% | - |
| 10.12.2020 | 47,47 | 51,04 | 47,47 | 49,81 | -0,19% | - |
| 09.12.2020 | 48,62 | 51,02 | 48,53 | 49,90 | -2,80% | - |
| 08.12.2020 | 49,88 | 51,34 | 48,60 | 51,34 | 5,46% | - |
| 07.12.2020 | 47,32 | 49,85 | 47,32 | 48,68 | -2,69% | - |
| 04.12.2020 | 52,39 | 52,39 | 50,02 | 50,02 | 0,36% | - |
| 03.12.2020 | 48,73 | 50,95 | 48,72 | 49,84 | -1,91% | - |
| 02.12.2020 | 49,59 | 53,72 | 49,59 | 50,81 | 2,67% | - |
| 01.12.2020 | 49,40 | 49,49 | 48,25 | 49,49 | 2,71% | - |
| 30.11.2020 | 49,33 | 49,33 | 48,14 | 48,19 | 0,37% | - |
| 27.11.2020 | 46,51 | 50,31 | 46,51 | 48,01 | -2,48% | - |
| 25.11.2020 | 49,23 | 49,23 | 49,23 | 49,23 | 0,56% | - |
| 24.11.2020 | 51,95 | 51,95 | 47,81 | 48,95 | -0,49% | - |
| 23.11.2020 | 46,33 | 49,19 | 46,33 | 49,19 | 3,08% | - |
| 20.11.2020 | 46,33 | 49,12 | 46,33 | 47,72 | -3,06% | - |
| 19.11.2020 | 49,23 | 49,23 | 49,23 | 49,23 | 0,41% | - |
| 18.11.2020 | 47,57 | 50,33 | 47,57 | 49,03 | -2,17% | - |
| 17.11.2020 | 49,39 | 51,66 | 47,68 | 50,11 | 7,41% | - |
| 16.11.2020 | 46,66 | 46,66 | 46,66 | 46,66 | -4,99% | - |
| 13.11.2020 | 49,11 | 49,11 | 49,11 | 49,11 | 0,00% | - |
| 12.11.2020 | 47,80 | 50,50 | 47,78 | 49,11 | -0,25% | - |
| 11.11.2020 | 49,02 | 50,79 | 46,47 | 49,23 | 0,32% | - |
| 10.11.2020 | 48,81 | 52,39 | 47,93 | 49,08 | 2,49% | - |
| 09.11.2020 | 46,39 | 49,04 | 46,39 | 47,89 | 0,16% | - |
| 06.11.2020 | 46,39 | 48,95 | 46,39 | 47,81 | -2,48% | - |
| 05.11.2020 | 49,42 | 49,42 | 47,80 | 49,03 | -2,21% | - |
| 04.11.2020 | 48,62 | 50,14 | 46,61 | 50,14 | 1,92% | - |
| 03.11.2020 | 49,37 | 51,66 | 49,13 | 49,19 | 2,80% | - |
| 02.11.2020 | 48,82 | 49,10 | 47,85 | 47,85 | -2,45% | - |
| 30.10.2020 | 49,10 | 49,10 | 47,81 | 49,05 | 0,18% | - |
| 29.10.2020 | 50,11 | 50,24 | 47,84 | 48,96 | 0,06% | - |
| 28.10.2020 | 49,98 | 50,04 | 47,68 | 48,93 | 0,16% | - |
| 27.10.2020 | 47,59 | 50,56 | 47,59 | 48,85 | 2,46% | - |
| 26.10.2020 | 47,68 | 47,68 | 47,68 | 47,68 | -3,36% | - |
| 23.10.2020 | 50,46 | 50,46 | 49,34 | 49,34 | 0,34% | - |
| 22.10.2020 | 47,46 | 50,56 | 47,46 | 49,17 | 1,10% | - |
| 21.10.2020 | 49,75 | 49,75 | 47,46 | 48,64 | 0,48% | - |
| 20.10.2020 | 49,52 | 49,52 | 48,41 | 48,41 | 0,03% | - |
| 19.10.2020 | 47,29 | 48,39 | 47,29 | 48,39 | -2,46% | - |
| 16.10.2020 | 48,50 | 49,61 | 48,50 | 49,61 | 2,52% | - |
| 15.10.2020 | 47,28 | 49,62 | 47,28 | 48,39 | 0,05% | - |
| 14.10.2020 | 45,03 | 48,37 | 45,03 | 48,37 | -0,07% | - |
| 13.10.2020 | 48,08 | 49,52 | 44,27 | 48,40 | 2,83% | - |
| 12.10.2020 | 51,13 | 51,13 | 47,07 | 47,07 | -2,80% | - |
| 09.10.2020 | 45,68 | 49,72 | 45,68 | 48,43 | 0,17% | - |
| 08.10.2020 | 45,85 | 50,47 | 45,85 | 48,35 | -0,42% | - |
| 07.10.2020 | 45,85 | 50,41 | 45,85 | 48,55 | 0,49% | - |
| 06.10.2020 | 46,81 | 48,32 | 46,81 | 48,32 | 1,83% | - |
| 05.10.2020 | 48,60 | 50,41 | 47,45 | 47,45 | -2,66% | - |