Holen Sie sich die Stockscreener-App
157.48
5.09%
7.4824
Cable One Inc-Aktien (CABO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $159.4 | $150.0 | $9.39 | 44,541.0 | +4.75% |
| 2025-07-22 | $150.5 | $141.3 | $9.25 | 212,205.0 | +6.91% |
| 2025-07-21 | $141.0 | $130.0 | $11.05 | 316,417.0 | +9.17% |
| 2025-07-18 | $130.4 | $123.6 | $6.82 | 340,344.0 | +3.78% |
| 2025-07-17 | $126.6 | $120.1 | $6.50 | 244,597.0 | +3.59% |
| 2025-07-16 | $122.8 | $117.5 | $5.30 | 226,966.0 | -0.08% |
| 2025-07-15 | $125.3 | $119.0 | $6.25 | 274,698.0 | -3.89% |
| 2025-07-14 | $126.7 | $122.2 | $4.50 | 166,127.0 | -0.11% |
| 2025-07-11 | $131.0 | $124.3 | $6.70 | 157,617.0 | -6.08% |
| 2025-07-10 | $137.9 | $132.3 | $5.61 | 115,871.0 | -0.49% |
| 2025-07-09 | $134.7 | $130.8 | $3.84 | 153,372.0 | -0.09% |
| 2025-07-08 | $133.9 | $126.3 | $7.58 | 254,104.0 | +2.97% |
| 2025-07-07 | $136.3 | $128.0 | $8.28 | 221,857.0 | -5.63% |
| 2025-07-03 | $138.9 | $135.5 | $3.39 | 117,831.0 | +0.84% |
| 2025-07-02 | $143.0 | $133.7 | $9.28 | 192,620.0 | -3.58% |
| 2025-07-01 | $147.5 | $134.4 | $13.12 | 200,504.0 | +4.02% |
| 2025-06-30 | $136.4 | $130.8 | $5.63 | 177,648.0 | +3.93% |
| 2025-06-27 | $134.0 | $129.2 | $4.79 | 229,248.0 | +1.22% |
| 2025-06-26 | $131.7 | $128.3 | $3.42 | 129,530.0 | -1.71% |
| 2025-06-25 | $133.2 | $126.5 | $6.68 | 164,978.0 | -1.46% |
| 2025-06-24 | $133.4 | $127.2 | $6.23 | 143,340.0 | +4.53% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $159.4 | $117.5 | $41.81 | 3,239,671.0 | +15.70% |
| 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%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):