Holen Sie sich die Stockscreener-App
160.50
2.35%
3.68
Handel nachbörslich:
160.51
0.010
+0.01%
Cable One Inc-Aktien (CABO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $160.7 | $154.9 | $5.83 | 79,955.0 | +2.35% |
| 2025-09-03 | $159.2 | $150.7 | $8.56 | 125,978.0 | -0.98% |
| 2025-09-02 | $161.8 | $157.2 | $4.65 | 102,208.0 | -1.93% |
| 2025-08-29 | $162.7 | $158.2 | $4.47 | 108,906.0 | +2.27% |
| 2025-08-28 | $164.5 | $155.6 | $8.89 | 84,637.0 | -3.10% |
| 2025-08-27 | $163.4 | $155.2 | $8.19 | 118,354.0 | +3.61% |
| 2025-08-26 | $162.7 | $157.0 | $5.70 | 111,064.0 | -3.43% |
| 2025-08-25 | $163.8 | $161.0 | $2.85 | 99,708.0 | -0.57% |
| 2025-08-22 | $164.2 | $153.0 | $11.13 | 146,908.0 | +6.89% |
| 2025-08-21 | $154.6 | $151.3 | $3.31 | 114,053.0 | -1.93% |
| 2025-08-20 | $161.2 | $155.8 | $5.41 | 121,609.0 | -2.38% |
| 2025-08-19 | $163.2 | $156.9 | $6.33 | 99,717.0 | +1.70% |
| 2025-08-18 | $158.4 | $152.4 | $5.96 | 142,158.0 | +2.19% |
| 2025-08-15 | $156.4 | $150.4 | $5.96 | 145,100.0 | +1.34% |
| 2025-08-14 | $152.1 | $143.3 | $8.76 | 161,285.0 | +2.91% |
| 2025-08-13 | $152.0 | $137.4 | $14.56 | 200,880.0 | +6.09% |
| 2025-08-12 | $139.8 | $125.9 | $13.89 | 213,068.0 | +9.57% |
| 2025-08-11 | $136.3 | $124.1 | $12.23 | 189,540.0 | -4.45% |
| 2025-08-08 | $136.6 | $132.4 | $4.22 | 143,128.0 | -2.12% |
| 2025-08-07 | $139.5 | $135.5 | $3.92 | 176,123.0 | -0.56% |
| 2025-08-06 | $150.6 | $136.3 | $14.32 | 251,826.0 | -9.56% |
Cable One Inc-Aktien (CABO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cable One Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CABO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cable One Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cable One Inc-Aktien (CABO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $161.8 | $150.7 | $11.14 | 388,096.0 | -0.61% |
| 2025-08 | $164.5 | $124.1 | $40.40 | 3,537,737.0 | +26.18% |
| 2025-07 | $158.9 | $117.5 | $41.38 | 4,717,297.0 | -5.77% |
| 2025-06 | $148.0 | $121.4 | $26.63 | 4,711,524.0 | -7.19% |
| 2025-05 | $269.2 | $140.7 | $128.5 | 6,287,453.0 | -45.25% |
| 2025-04 | $277.6 | $234.7 | $42.84 | 2,366,827.0 | +0.56% |
| 2025-03 | $290.5 | $225.9 | $64.54 | 3,739,181.0 | +2.15% |
| 2025-02 | $298.1 | $250.1 | $48.07 | 2,792,168.0 | -14.42% |
| 2025-01 | $384.1 | $297.5 | $86.58 | 1,789,042.0 | -16.05% |
Cable One Inc-Aktien (CABO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $428.1 | $346.9 | $81.29 | 1,410,322.0 | -13.71% |
| 2024-11 | $437.0 | $341.4 | $95.64 | 1,956,376.0 | +23.03% |
| 2024-10 | $365.4 | $311.3 | $54.09 | 1,720,850.0 | -2.35% |
| 2024-09 | $361.1 | $313.1 | $47.95 | 1,587,358.0 | -0.83% |
| 2024-08 | $420.0 | $334.2 | $85.75 | 1,810,361.0 | -14.67% |
| 2024-07 | $420.7 | $318.7 | $102.0 | 2,677,889.0 | +16.77% |
| 2024-06 | $395.9 | $338.4 | $57.51 | 2,278,677.0 | -8.27% |
| 2024-05 | $412.2 | $332.9 | $79.31 | 2,464,426.0 | -2.02% |
| 2024-04 | $429.3 | $373.4 | $55.92 | 3,354,940.0 | -6.92% |
| 2024-03 | $475.0 | $413.7 | $61.30 | 1,937,885.0 | -7.21% |
| 2024-02 | $554.5 | $405.8 | $148.8 | 2,028,671.0 | -16.93% |
| 2024-01 | $574.5 | $514.0 | $60.53 | 1,254,868.0 | -1.38% |
Cable One Inc-Aktien (CABO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $573.8 | $506.2 | $67.61 | 1,195,972.0 | +4.61% |
| 2023-11 | $618.4 | $519.2 | $99.21 | 1,341,364.0 | -3.24% |
| 2023-10 | $671.6 | $520.0 | $151.6 | 1,173,875.0 | -10.68% |
| 2023-09 | $656.0 | $599.0 | $56.98 | 991,679.0 | -5.37% |
| 2023-08 | $741.2 | $628.3 | $112.9 | 1,277,062.0 | -10.13% |
| 2023-07 | $749.0 | $634.5 | $114.5 | 1,302,233.0 | +10.18% |
| 2023-06 | $697.4 | $602.7 | $94.74 | 1,585,243.0 | +7.40% |
| 2023-05 | $768.8 | $611.8 | $157.0 | 1,169,120.0 | -19.33% |
| 2023-04 | $760.7 | $658.6 | $102.1 | 862,856.0 | +8.04% |
| 2023-03 | $709.3 | $609.9 | $99.45 | 1,462,177.0 | +1.65% |
| 2023-02 | $861.9 | $679.3 | $182.6 | 1,149,872.0 | -12.57% |
| 2023-01 | $815.0 | $692.1 | $122.9 | 1,207,169.0 | +10.96% |
0.30%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):