386,830$
-4,01%
Echtzeit-Aktienkurs Cable One Inc.
Bid:
Ask:
Aktienkurse zur Cable One Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 396,66 | 400,93 | 383,16 | 387,39 | -3,87% | 143.245,00 |
| 24.04.2024 | 403,92 | 406,68 | 400,17 | 402,98 | -1,09% | 88.751,00 |
| 23.04.2024 | 406,02 | 411,30 | 404,72 | 407,42 | 0,13% | 123.069,00 |
| 22.04.2024 | 396,81 | 415,08 | 393,32 | 406,91 | 2,86% | 123.190,00 |
| 19.04.2024 | 397,58 | 408,15 | 394,53 | 395,61 | -0,68% | 1.101.441,00 |
| 18.04.2024 | 406,97 | 413,17 | 397,09 | 398,30 | 1,19% | 333.872,00 |
| 17.04.2024 | 389,02 | 397,90 | 388,81 | 393,60 | 1,71% | 74.256,00 |
| 16.04.2024 | 389,94 | 389,94 | 380,90 | 387,00 | -1,38% | 88.324,00 |
| 15.04.2024 | 387,22 | 397,52 | 382,00 | 392,43 | 1,47% | 128.131,00 |
| 12.04.2024 | 383,01 | 392,38 | 376,87 | 386,76 | 0,20% | 122.709,00 |
| 11.04.2024 | 380,47 | 386,42 | 373,37 | 386,00 | 1,84% | 110.697,00 |
| 10.04.2024 | 393,18 | 393,18 | 376,20 | 379,01 | -5,05% | 213.075,00 |
| 09.04.2024 | 399,47 | 401,80 | 392,01 | 399,16 | -0,44% | 102.750,00 |
| 08.04.2024 | 393,56 | 404,28 | 393,26 | 400,91 | 2,27% | 111.517,00 |
| 05.04.2024 | 405,52 | 410,54 | 388,69 | 392,01 | -4,53% | 223.211,00 |
| 04.04.2024 | 415,14 | 429,29 | 410,61 | 410,63 | -0,14% | 70.971,00 |
| 03.04.2024 | 424,43 | 424,83 | 410,92 | 411,20 | -3,09% | 60.614,00 |
| 02.04.2024 | 420,41 | 426,91 | 415,02 | 424,31 | 0,56% | 66.600,00 |
| 01.04.2024 | 426,66 | 426,66 | 411,85 | 421,95 | -0,28% | 69.550,00 |
| 28.03.2024 | 429,00 | 429,16 | 415,01 | 423,13 | -0,44% | 161.433,00 |
| 27.03.2024 | 439,31 | 439,31 | 415,52 | 424,98 | -2,46% | 144.589,00 |
| 26.03.2024 | 440,78 | 440,78 | 431,81 | 435,69 | -0,68% | 87.345,00 |
| 25.03.2024 | 433,70 | 441,00 | 433,04 | 438,68 | 1,47% | 51.507,00 |
| 22.03.2024 | 442,33 | 446,08 | 429,67 | 432,31 | -2,38% | 66.758,00 |
| 21.03.2024 | 443,64 | 452,72 | 440,57 | 442,87 | -0,52% | 51.860,00 |
| 20.03.2024 | 437,49 | 447,97 | 434,85 | 445,19 | 1,04% | 54.045,00 |
| 19.03.2024 | 439,96 | 445,02 | 435,94 | 440,62 | -0,54% | 70.145,00 |
| 18.03.2024 | 419,09 | 448,83 | 413,70 | 443,02 | 5,06% | 113.338,00 |
| 15.03.2024 | 426,00 | 428,00 | 418,70 | 421,69 | -1,12% | 165.462,00 |
| 14.03.2024 | 453,54 | 453,99 | 421,63 | 426,48 | -6,26% | 122.110,00 |
| 13.03.2024 | 466,80 | 470,87 | 454,16 | 454,94 | -2,38% | 101.739,00 |
| 12.03.2024 | 469,41 | 469,41 | 455,31 | 466,02 | -0,42% | 80.939,00 |
| 11.03.2024 | 450,37 | 468,00 | 450,37 | 467,97 | 3,84% | 60.430,00 |
| 08.03.2024 | 445,75 | 451,17 | 441,75 | 450,68 | 1,79% | 48.652,00 |
| 07.03.2024 | 440,39 | 446,39 | 438,00 | 442,74 | 0,66% | 69.497,00 |
| 06.03.2024 | 451,99 | 453,23 | 438,70 | 439,82 | -2,40% | 88.920,00 |
| 05.03.2024 | 450,89 | 475,00 | 441,35 | 450,64 | 1,27% | 200.236,00 |
| 04.03.2024 | 457,03 | 457,92 | 438,47 | 445,00 | -2,76% | 104.923,00 |
| 01.03.2024 | 455,52 | 465,71 | 450,24 | 457,63 | 0,36% | 79.853,00 |
| 29.02.2024 | 447,27 | 460,45 | 447,27 | 456,00 | 2,99% | 89.869,00 |
| 28.02.2024 | 439,73 | 445,86 | 438,81 | 442,75 | -0,71% | 79.805,00 |
| 27.02.2024 | 436,63 | 448,26 | 431,17 | 445,90 | 2,11% | 116.615,00 |
| 26.02.2024 | 441,78 | 448,50 | 432,05 | 436,70 | -0,99% | 155.955,00 |
| 23.02.2024 | 477,65 | 477,65 | 405,75 | 441,08 | -7,35% | 274.394,00 |
| 22.02.2024 | 473,66 | 479,79 | 467,91 | 476,06 | 0,07% | 111.650,00 |
| 21.02.2024 | 493,00 | 493,00 | 475,29 | 475,72 | -3,68% | 85.896,00 |
| 20.02.2024 | 482,09 | 495,00 | 480,31 | 493,92 | 2,17% | 88.617,00 |
| 16.02.2024 | 489,24 | 497,07 | 482,60 | 483,43 | -2,05% | 102.656,00 |
| 15.02.2024 | 496,90 | 505,99 | 491,74 | 493,57 | -0,56% | 93.836,00 |
| 14.02.2024 | 490,60 | 496,94 | 480,10 | 496,36 | 2,16% | 59.888,00 |
| 13.02.2024 | 492,58 | 492,58 | 474,23 | 485,87 | -3,95% | 101.967,00 |
| 12.02.2024 | 500,30 | 513,70 | 499,62 | 505,84 | 1,54% | 62.550,00 |
| 09.02.2024 | 486,01 | 498,76 | 483,29 | 498,15 | 2,35% | 74.451,00 |
| 08.02.2024 | 494,61 | 500,54 | 482,95 | 486,69 | -0,89% | 84.381,00 |
| 07.02.2024 | 507,00 | 510,39 | 488,90 | 491,05 | -2,89% | 82.829,00 |
| 06.02.2024 | 502,50 | 508,87 | 496,39 | 505,66 | 0,04% | 105.755,00 |
| 05.02.2024 | 511,84 | 515,49 | 501,15 | 505,47 | -0,89% | 64.454,00 |
| 02.02.2024 | 542,80 | 542,80 | 500,00 | 510,01 | -7,49% | 123.190,00 |
| 01.02.2024 | 554,55 | 554,55 | 536,73 | 551,33 | 0,44% | 59.851,00 |
| 31.01.2024 | 555,12 | 566,88 | 548,86 | 548,93 | -1,66% | 37.898,00 |
| 30.01.2024 | 559,29 | 565,45 | 556,25 | 558,20 | -0,98% | 68.220,00 |
| 29.01.2024 | 569,33 | 569,33 | 552,95 | 563,75 | -1,59% | 45.208,00 |
| 26.01.2024 | 557,57 | 573,03 | 557,57 | 572,87 | 3,45% | 34.542,00 |
| 25.01.2024 | 545,34 | 553,75 | 538,40 | 553,74 | 2,07% | 33.124,00 |
| 24.01.2024 | 559,06 | 559,06 | 540,14 | 542,52 | -1,87% | 47.788,00 |
| 23.01.2024 | 554,41 | 554,41 | 542,21 | 552,84 | 0,77% | 55.300,00 |
| 22.01.2024 | 536,83 | 548,61 | 536,83 | 548,61 | 3,01% | 45.809,00 |
| 19.01.2024 | 524,79 | 532,58 | 515,45 | 532,58 | 1,73% | 54.319,00 |
| 18.01.2024 | 526,94 | 528,81 | 522,33 | 523,50 | 0,34% | 37.426,00 |
| 17.01.2024 | 534,20 | 538,70 | 514,00 | 521,71 | -3,58% | 98.327,00 |
| 16.01.2024 | 553,20 | 553,20 | 539,73 | 541,10 | -1,86% | 76.157,00 |
| 12.01.2024 | 561,89 | 565,14 | 545,60 | 551,36 | -1,38% | 55.998,00 |
| 11.01.2024 | 553,43 | 561,67 | 545,04 | 559,07 | 0,89% | 60.544,00 |
| 10.01.2024 | 558,61 | 574,53 | 550,24 | 554,12 | -0,73% | 72.170,00 |
| 09.01.2024 | 553,11 | 558,23 | 544,82 | 558,22 | 0,25% | 61.043,00 |
| 08.01.2024 | 540,47 | 562,73 | 532,38 | 556,84 | 3,48% | 86.852,00 |
| 05.01.2024 | 529,90 | 552,50 | 529,90 | 538,11 | 1,19% | 94.153,00 |
| 04.01.2024 | 541,15 | 544,88 | 522,31 | 531,78 | -1,77% | 84.309,00 |
| 03.01.2024 | 549,55 | 551,63 | 539,00 | 541,35 | -2,21% | 60.080,00 |
| 02.01.2024 | 557,16 | 564,15 | 550,17 | 553,58 | -0,54% | 42.474,00 |
| 29.12.2023 | 557,03 | 557,03 | 553,00 | 556,59 | -0,60% | 33.720,00 |
| 28.12.2023 | 550,00 | 565,97 | 542,21 | 559,94 | 0,61% | 28.164,00 |
| 27.12.2023 | 553,93 | 557,86 | 544,74 | 556,57 | 0,85% | 32.223,00 |
| 26.12.2023 | 546,31 | 552,75 | 541,42 | 551,88 | 1,46% | 26.132,00 |
| 22.12.2023 | 541,80 | 549,83 | 539,30 | 543,93 | -0,02% | 30.940,00 |
| 21.12.2023 | 544,30 | 548,75 | 540,42 | 544,02 | 0,66% | 34.914,00 |
| 20.12.2023 | 552,18 | 552,18 | 537,02 | 540,43 | -2,48% | 38.148,00 |
| 19.12.2023 | 546,44 | 555,19 | 543,70 | 554,19 | 2,39% | 49.850,00 |
| 18.12.2023 | 545,00 | 549,65 | 534,86 | 541,26 | -0,01% | 41.303,00 |
| 15.12.2023 | 552,01 | 552,01 | 538,05 | 541,29 | -1,64% | 68.806,00 |
| 14.12.2023 | 542,99 | 567,83 | 542,99 | 550,33 | 2,81% | 60.556,00 |
| 13.12.2023 | 527,00 | 535,30 | 517,00 | 535,30 | 1,24% | 153.463,00 |
| 12.12.2023 | 518,77 | 531,55 | 506,18 | 528,74 | 1,76% | 73.956,00 |
| 11.12.2023 | 527,60 | 530,10 | 515,58 | 519,61 | -1,29% | 76.525,00 |
| 08.12.2023 | 525,99 | 532,58 | 524,10 | 526,40 | 0,26% | 50.675,00 |
| 07.12.2023 | 519,77 | 532,33 | 519,77 | 525,01 | 0,24% | 44.065,00 |
| 06.12.2023 | 528,14 | 533,98 | 522,10 | 523,76 | 0,28% | 72.847,00 |
| 05.12.2023 | 557,74 | 557,74 | 510,31 | 522,30 | -6,78% | 94.242,00 |
| 04.12.2023 | 532,60 | 573,79 | 532,60 | 560,31 | 3,19% | 96.139,00 |
| 01.12.2023 | 530,40 | 549,06 | 527,91 | 543,00 | 2,05% | 88.958,00 |