15,500$
0,06%
Echtzeit-Aktienkurs Cincinnati Bell
Bid:
Ask:
Aktienkurse zur Cincinnati Bell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2021 | 15,49 | 15,50 | 15,48 | 15,48 | -0,06% | 3.690.361,00 |
| 02.09.2021 | 15,50 | 15,50 | 15,49 | 15,49 | -0,06% | 121.869,00 |
| 01.09.2021 | 15,50 | 15,51 | 15,49 | 15,50 | 0,06% | 632.439,00 |
| 31.08.2021 | 15,48 | 15,50 | 15,48 | 15,49 | 0,06% | 466.845,00 |
| 30.08.2021 | 15,48 | 15,50 | 15,48 | 15,48 | 0,00% | 423.238,00 |
| 27.08.2021 | 15,47 | 15,48 | 15,47 | 15,48 | 0,06% | 222.220,00 |
| 26.08.2021 | 15,48 | 15,49 | 15,47 | 15,47 | 0,00% | 143.861,00 |
| 25.08.2021 | 15,47 | 15,49 | 15,47 | 15,47 | -0,06% | 416.493,00 |
| 24.08.2021 | 15,49 | 15,49 | 15,47 | 15,48 | 0,00% | 77.925,00 |
| 23.08.2021 | 15,49 | 15,49 | 15,47 | 15,48 | 0,00% | 84.050,00 |
| 20.08.2021 | 15,46 | 15,49 | 15,46 | 15,48 | 0,00% | 744.594,00 |
| 19.08.2021 | 15,49 | 15,49 | 15,46 | 15,48 | -0,06% | 770.521,00 |
| 18.08.2021 | 15,48 | 15,49 | 15,47 | 15,49 | 0,00% | 468.883,00 |
| 17.08.2021 | 15,46 | 15,49 | 15,46 | 15,49 | 0,19% | 1.327.099,00 |
| 16.08.2021 | 15,45 | 15,47 | 15,45 | 15,46 | -0,06% | 485.647,00 |
| 13.08.2021 | 15,47 | 15,47 | 15,45 | 15,47 | 0,06% | 100.367,00 |
| 12.08.2021 | 15,46 | 15,47 | 15,45 | 15,46 | 0,06% | 1.338.594,00 |
| 11.08.2021 | 15,47 | 15,47 | 15,44 | 15,45 | -0,13% | 1.412.823,00 |
| 10.08.2021 | 15,46 | 15,48 | 15,45 | 15,47 | 0,06% | 442.264,00 |
| 09.08.2021 | 15,30 | 15,48 | 15,30 | 15,46 | 0,85% | 1.899.397,00 |
| 06.08.2021 | 15,34 | 15,35 | 15,33 | 15,33 | -0,07% | 303.259,00 |
| 05.08.2021 | 15,33 | 15,34 | 15,32 | 15,34 | 0,13% | 234.594,00 |
| 04.08.2021 | 15,34 | 15,35 | 15,32 | 15,32 | -0,20% | 540.816,00 |
| 03.08.2021 | 15,35 | 15,35 | 15,33 | 15,35 | 0,00% | 430.070,00 |
| 02.08.2021 | 15,35 | 15,35 | 15,31 | 15,35 | 0,07% | 471.467,00 |
| 30.07.2021 | 15,35 | 15,35 | 15,31 | 15,34 | 0,07% | 612.729,00 |
| 29.07.2021 | 15,35 | 15,36 | 15,32 | 15,33 | -0,13% | 445.938,00 |
| 28.07.2021 | 15,39 | 15,39 | 15,34 | 15,35 | -0,13% | 371.658,00 |
| 27.07.2021 | 15,37 | 15,38 | 15,36 | 15,37 | 0,00% | 261.891,00 |
| 26.07.2021 | 15,37 | 15,38 | 15,36 | 15,37 | 0,00% | 155.394,00 |
| 23.07.2021 | 15,38 | 15,38 | 15,36 | 15,37 | 0,00% | 128.128,00 |
| 22.07.2021 | 15,42 | 15,42 | 15,37 | 15,37 | -0,32% | 302.778,00 |
| 21.07.2021 | 15,35 | 15,45 | 15,33 | 15,42 | 0,59% | 281.383,00 |
| 20.07.2021 | 15,34 | 15,35 | 15,30 | 15,33 | 0,20% | 295.667,00 |
| 19.07.2021 | 15,23 | 15,34 | 15,23 | 15,30 | -0,26% | 658.591,00 |
| 16.07.2021 | 15,32 | 15,34 | 15,31 | 15,34 | 0,20% | 195.507,00 |
| 15.07.2021 | 15,32 | 15,33 | 15,30 | 15,31 | 0,00% | 311.512,00 |
| 14.07.2021 | 15,31 | 15,32 | 15,31 | 15,31 | -0,07% | 237.152,00 |
| 13.07.2021 | 15,32 | 15,34 | 15,32 | 15,32 | -0,07% | 248.241,00 |
| 12.07.2021 | 15,37 | 15,37 | 15,30 | 15,33 | -0,20% | 779.710,00 |
| 09.07.2021 | 15,40 | 15,42 | 15,36 | 15,36 | -0,19% | 391.826,00 |
| 08.07.2021 | 15,38 | 15,41 | 15,38 | 15,39 | -0,13% | 140.067,00 |
| 07.07.2021 | 15,42 | 15,43 | 15,41 | 15,41 | -0,06% | 789.644,00 |
| 06.07.2021 | 15,42 | 15,44 | 15,41 | 15,42 | 0,00% | 843.057,00 |
| 02.07.2021 | 15,42 | 15,43 | 15,42 | 15,42 | 0,00% | 2.280.033,00 |
| 01.07.2021 | 15,43 | 15,44 | 15,41 | 15,42 | 0,00% | 406.330,00 |
| 30.06.2021 | 15,36 | 15,43 | 15,36 | 15,42 | 0,00% | 201.546,00 |
| 29.06.2021 | 15,43 | 15,43 | 15,41 | 15,42 | 0,00% | 250.890,00 |
| 28.06.2021 | 15,43 | 15,43 | 15,40 | 15,42 | 0,19% | 461.690,00 |
| 25.06.2021 | 15,43 | 15,44 | 15,38 | 15,39 | -0,19% | 747.897,00 |
| 24.06.2021 | 15,45 | 15,47 | 15,42 | 15,42 | 0,13% | 628.907,00 |
| 23.06.2021 | 15,38 | 15,47 | 15,34 | 15,40 | 0,26% | 290.421,00 |
| 22.06.2021 | 15,25 | 15,38 | 15,25 | 15,36 | 0,26% | 416.729,00 |
| 21.06.2021 | 15,43 | 15,43 | 15,32 | 15,32 | -0,65% | 902.977,00 |
| 18.06.2021 | 15,42 | 15,44 | 15,42 | 15,42 | 0,00% | 375.308,00 |
| 17.06.2021 | 15,42 | 15,44 | 15,39 | 15,42 | 0,00% | 296.940,00 |
| 16.06.2021 | 15,42 | 15,44 | 15,42 | 15,42 | -0,06% | 378.409,00 |
| 15.06.2021 | 15,42 | 15,43 | 15,42 | 15,43 | 0,06% | 421.591,00 |
| 14.06.2021 | 15,42 | 15,44 | 15,42 | 15,42 | 0,00% | 126.927,00 |
| 11.06.2021 | 15,44 | 15,44 | 15,42 | 15,42 | 0,00% | 112.388,00 |
| 10.06.2021 | 15,43 | 15,43 | 15,42 | 15,42 | 0,00% | 383.283,00 |
| 09.06.2021 | 15,42 | 15,43 | 15,42 | 15,42 | 0,00% | 152.134,00 |
| 08.06.2021 | 15,42 | 15,44 | 15,42 | 15,42 | 0,06% | 303.765,00 |
| 07.06.2021 | 15,44 | 15,44 | 15,41 | 15,41 | -0,26% | 227.407,00 |
| 04.06.2021 | 15,41 | 15,45 | 15,40 | 15,45 | 0,26% | 213.109,00 |
| 03.06.2021 | 15,41 | 15,41 | 15,40 | 15,41 | 0,00% | 659.408,00 |
| 02.06.2021 | 15,42 | 15,42 | 15,40 | 15,41 | 0,06% | 449.555,00 |
| 01.06.2021 | 15,40 | 15,41 | 15,38 | 15,40 | 0,00% | 856.873,00 |
| 28.05.2021 | 15,42 | 15,42 | 15,40 | 15,40 | -0,06% | 200.351,00 |
| 27.05.2021 | 15,42 | 15,42 | 15,41 | 15,41 | 0,00% | 2.417.380,00 |
| 26.05.2021 | 15,42 | 15,47 | 15,40 | 15,41 | 0,06% | 673.530,00 |
| 25.05.2021 | 15,40 | 15,42 | 15,40 | 15,40 | 0,00% | 342.050,00 |
| 24.05.2021 | 15,39 | 15,41 | 15,39 | 15,40 | 0,00% | 171.561,00 |
| 21.05.2021 | 15,41 | 15,41 | 15,38 | 15,40 | 0,13% | 603.456,00 |
| 20.05.2021 | 15,38 | 15,40 | 15,38 | 15,38 | 0,00% | 335.152,00 |
| 19.05.2021 | 15,39 | 15,40 | 15,38 | 15,38 | -0,06% | 674.789,00 |
| 18.05.2021 | 15,40 | 15,41 | 15,39 | 15,39 | -0,06% | 307.861,00 |
| 17.05.2021 | 15,40 | 15,43 | 15,39 | 15,40 | -0,06% | 271.260,00 |
| 14.05.2021 | 15,39 | 15,42 | 15,39 | 15,41 | 0,13% | 516.873,00 |
| 13.05.2021 | 15,41 | 15,43 | 15,39 | 15,39 | -0,19% | 537.544,00 |
| 12.05.2021 | 15,41 | 15,43 | 15,40 | 15,42 | 0,00% | 203.615,00 |
| 11.05.2021 | 15,41 | 15,43 | 15,40 | 15,42 | -0,06% | 460.524,00 |
| 10.05.2021 | 15,42 | 15,44 | 15,42 | 15,43 | 0,00% | 223.198,00 |
| 07.05.2021 | 15,43 | 15,44 | 15,41 | 15,43 | -0,06% | 690.086,00 |
| 06.05.2021 | 15,43 | 15,44 | 15,42 | 15,44 | 0,06% | 348.353,00 |
| 05.05.2021 | 15,44 | 15,43 | 15,42 | 15,43 | 0,00% | 159.698,00 |
| 04.05.2021 | 15,43 | 15,45 | 15,42 | 15,43 | 0,00% | 1.583.188,00 |
| 03.05.2021 | 15,43 | 15,45 | 15,43 | 15,43 | 0,00% | 371.676,00 |
| 30.04.2021 | 15,43 | 15,44 | 15,43 | 15,43 | 0,00% | 211.533,00 |
| 29.04.2021 | 15,44 | 15,44 | 15,43 | 15,43 | 0,00% | 488.095,00 |
| 28.04.2021 | 15,43 | 15,44 | 15,42 | 15,43 | 0,00% | 406.257,00 |
| 27.04.2021 | 15,42 | 15,44 | 15,41 | 15,43 | 0,00% | 402.318,00 |
| 26.04.2021 | 15,43 | 15,46 | 15,42 | 15,43 | 0,06% | 783.378,00 |
| 23.04.2021 | 15,44 | 15,44 | 15,41 | 15,42 | 0,00% | 170.239,00 |
| 22.04.2021 | 15,42 | 15,44 | 15,41 | 15,42 | 0,00% | 240.073,00 |
| 21.04.2021 | 15,40 | 15,43 | 15,39 | 15,42 | -0,06% | 372.542,00 |
| 20.04.2021 | 15,39 | 15,43 | 15,39 | 15,43 | 0,13% | 206.996,00 |
| 19.04.2021 | 15,41 | 15,42 | 15,38 | 15,41 | -0,06% | 196.680,00 |
| 16.04.2021 | 15,41 | 15,43 | 15,41 | 15,42 | 0,06% | 181.020,00 |
| 15.04.2021 | 15,43 | 15,43 | 15,40 | 15,41 | 0,00% | 289.977,00 |