Holen Sie sich die Stockscreener-App
29.88
13.34%
-4.60
Handel nachbörslich:
29.84
-0.04
-0.13%
Cable One Inc-Aktien (CABO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $34.30 | $28.22 | $6.08 | 334,139.0 | -13.34% |
| 2026-08-14 | $37.22 | $34.12 | $3.10 | 217,362.0 | -5.01% |
| 2026-08-13 | $36.66 | $33.87 | $2.79 | 259,069.0 | +8.00% |
| 2026-08-12 | $34.61 | $33.00 | $1.61 | 190,946.0 | -0.83% |
| 2026-08-11 | $36.08 | $33.52 | $2.56 | 224,976.0 | -5.18% |
| 2026-08-10 | $37.34 | $34.59 | $2.75 | 196,199.0 | -4.23% |
| 2026-08-07 | $42.22 | $36.28 | $5.94 | 351,571.0 | -16.10% |
| 2026-08-06 | $44.98 | $42.89 | $2.09 | 188,769.0 | +2.56% |
| 2026-08-05 | $45.57 | $42.70 | $2.87 | 138,576.0 | -3.28% |
| 2026-08-04 | $45.09 | $42.00 | $3.09 | 154,616.0 | +0.02% |
| 2026-08-03 | $44.96 | $41.09 | $3.87 | 138,422.0 | +12.02% |
| 2026-07-31 | $40.50 | $38.50 | $2.00 | 117,938.0 | +1.16% |
| 2026-07-30 | $42.05 | $38.44 | $3.61 | 188,725.0 | -5.47% |
| 2026-07-29 | $43.82 | $40.79 | $3.03 | 203,160.0 | -4.50% |
| 2026-07-28 | $44.12 | $40.68 | $3.44 | 207,468.0 | +10.82% |
| 2026-07-27 | $40.96 | $38.00 | $2.96 | 245,949.0 | +5.08% |
| 2026-07-24 | $38.67 | $36.38 | $2.30 | 146,450.0 | +1.18% |
| 2026-07-23 | $39.58 | $36.38 | $3.20 | 211,857.0 | -6.20% |
| 2026-07-22 | $40.27 | $37.51 | $2.76 | 160,193.0 | +5.37% |
| 2026-07-21 | $39.49 | $36.50 | $2.99 | 167,963.0 | -4.57% |
| 2026-07-20 | $40.27 | $38.03 | $2.24 | 180,062.0 | +0.33% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $45.57 | $28.22 | $17.35 | 2,728,784.0 | -25.34% |
| 2026-07 | $57.13 | $33.38 | $23.76 | 4,744,172.0 | -24.65% |
| 2026-06 | $59.28 | $39.52 | $19.76 | 6,166,144.0 | +1.07% |
| 2026-05 | $89.81 | $45.37 | $44.44 | 4,684,034.0 | -42.56% |
| 2026-04 | $119.5 | $87.15 | $32.37 | 2,632,640.0 | +0.31% |
| 2026-03 | $116.7 | $89.99 | $26.71 | 3,251,802.0 | -4.94% |
| 2026-02 | $116.4 | $80.40 | $35.96 | 3,260,832.0 | +18.47% |
| 2026-01 | $113.0 | $70.37 | $42.62 | 3,280,491.0 | -28.23% |
Cable One Inc-Aktien (CABO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $138.0 | $114.1 | $23.90 | 2,811,738.0 | +1.43% |
| 2025-11 | $147.5 | $96.67 | $50.86 | 2,960,221.0 | -21.11% |
| 2025-10 | $180.7 | $136.8 | $43.94 | 2,085,557.0 | -16.10% |
| 2025-09 | $179.7 | $150.7 | $29.07 | 2,478,238.0 | +9.64% |
| 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% |
0.51%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):