Holen Sie sich die Stockscreener-App
52.14
0.31%
-0.14
Handel nachbörslich:
52.10
-0.04
-0.08%
Cable One Inc-Aktien (CABO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $53.48 | $49.13 | $4.35 | 178,672.0 | -0.27% |
| 2026-05-22 | $52.56 | $47.31 | $5.25 | 427,640.0 | +9.65% |
| 2026-05-21 | $48.94 | $45.37 | $3.57 | 304,473.0 | +1.23% |
| 2026-05-20 | $49.87 | $46.32 | $3.55 | 146,250.0 | -0.82% |
| 2026-05-19 | $50.80 | $46.30 | $4.50 | 202,646.0 | -2.64% |
| 2026-05-18 | $50.62 | $48.01 | $2.61 | 165,767.0 | +0.02% |
| 2026-05-15 | $52.38 | $47.26 | $5.12 | 212,410.0 | -4.62% |
| 2026-05-14 | $55.33 | $50.46 | $4.87 | 169,818.0 | -2.18% |
| 2026-05-13 | $53.94 | $50.00 | $3.94 | 207,918.0 | +3.65% |
| 2026-05-12 | $56.83 | $49.87 | $6.96 | 207,836.0 | -10.01% |
| 2026-05-11 | $63.29 | $55.85 | $7.44 | 182,262.0 | -10.18% |
| 2026-05-08 | $63.37 | $57.23 | $6.14 | 217,554.0 | +2.67% |
| 2026-05-07 | $62.38 | $53.94 | $8.44 | 297,061.0 | +9.06% |
| 2026-05-06 | $64.79 | $55.63 | $9.16 | 247,145.0 | -11.97% |
| 2026-05-05 | $66.28 | $61.28 | $5.00 | 265,387.0 | -2.30% |
| 2026-05-04 | $79.00 | $64.67 | $14.33 | 332,575.0 | -13.62% |
| 2026-05-01 | $89.81 | $72.56 | $17.25 | 364,208.0 | -18.01% |
| 2026-04-30 | $95.56 | $87.71 | $7.85 | 178,441.0 | +1.61% |
| 2026-04-29 | $101.0 | $89.54 | $11.46 | 149,117.0 | -9.15% |
| 2026-04-28 | $102.8 | $97.76 | $5.07 | 159,410.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $89.81 | $45.37 | $44.44 | 4,308,294.0 | -43.01% |
| 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% |
0.75%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):