Holen Sie sich die Stockscreener-App
127.43
0.96%
-1.066
Cable One Inc-Aktien (CABO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $130.4 | $125.7 | $4.75 | 115,706.0 | -1.21% |
| 2025-06-17 | $132.8 | $127.3 | $5.49 | 410,740.0 | -1.02% |
| 2025-06-16 | $138.4 | $129.5 | $8.92 | 242,194.0 | -1.50% |
| 2025-06-13 | $134.8 | $130.1 | $4.69 | 254,144.0 | +1.17% |
| 2025-06-12 | $136.0 | $130.2 | $5.81 | 321,248.0 | -3.12% |
| 2025-06-11 | $148.0 | $134.1 | $13.88 | 173,241.0 | -8.19% |
| 2025-06-10 | $147.4 | $136.7 | $10.71 | 201,221.0 | +7.80% |
| 2025-06-09 | $141.2 | $135.4 | $5.81 | 246,890.0 | -0.01% |
| 2025-06-06 | $139.2 | $135.1 | $4.16 | 189,886.0 | -0.05% |
| 2025-06-05 | $146.7 | $134.7 | $12.06 | 220,142.0 | -6.53% |
| 2025-06-04 | $146.0 | $141.3 | $4.72 | 252,912.0 | +0.61% |
| 2025-06-03 | $145.7 | $138.0 | $7.71 | 276,560.0 | +2.47% |
| 2025-06-02 | $146.3 | $138.6 | $7.64 | 277,363.0 | -3.59% |
| 2025-05-30 | $147.9 | $144.6 | $3.34 | 150,222.0 | -0.83% |
| 2025-05-29 | $149.5 | $142.6 | $6.88 | 181,615.0 | -0.75% |
| 2025-05-28 | $159.0 | $148.7 | $10.35 | 243,435.0 | -5.93% |
| 2025-05-27 | $158.9 | $146.7 | $12.24 | 214,125.0 | +4.19% |
| 2025-05-23 | $152.8 | $143.9 | $8.87 | 251,971.0 | +2.65% |
| 2025-05-22 | $148.8 | $140.7 | $8.13 | 287,393.0 | -0.24% |
| 2025-05-21 | $163.9 | $148.1 | $15.79 | 204,605.0 | -10.15% |
| 2025-05-20 | $165.5 | $151.6 | $13.87 | 307,287.0 | +8.40% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $148.0 | $125.7 | $22.34 | 3,182,247.0 | -13.24% |
| 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% |
0.80%
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):