97,115€
-1,99%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 99,04 | 100,29 | 96,25 | 97,12 | -1,99% | 691,00 |
| 01.10.2026 | 97,98 | 100,23 | 96,48 | 99,09 | 1,16% | 1.283,00 |
| 30.09.2026 | 97,66 | 99,37 | 97,11 | 97,95 | 0,29% | 619,00 |
| 29.09.2026 | 98,07 | 100,12 | 97,03 | 97,67 | -0,38% | 650,00 |
| 28.09.2026 | 99,31 | 100,79 | 97,19 | 98,04 | -1,18% | 1.164,00 |
| 25.09.2026 | 103,39 | 104,21 | 98,73 | 99,21 | -3,95% | 1.640,00 |
| 24.09.2026 | 102,49 | 104,19 | 101,19 | 103,29 | 0,86% | 2.175,00 |
| 23.09.2026 | 102,89 | 105,99 | 99,02 | 102,41 | -0,08% | 1.319,00 |
| 22.09.2026 | 107,70 | 110,49 | 102,27 | 102,49 | -4,81% | 3.559,00 |
| 21.09.2026 | 111,81 | 113,44 | 107,54 | 107,67 | -3,62% | 2.118,00 |
| 18.09.2026 | 116,33 | 117,79 | 111,49 | 111,71 | -3,95% | 1.648,00 |
| 17.09.2026 | 117,84 | 119,12 | 115,36 | 116,30 | -1,19% | 770,00 |
| 16.09.2026 | 122,27 | 122,68 | 117,34 | 117,70 | -3,75% | 522,00 |
| 15.09.2026 | 124,32 | 125,64 | 120,60 | 122,29 | -1,50% | 135,00 |
| 14.09.2026 | 126,40 | 128,30 | 122,71 | 124,15 | -1,20% | 6.994,00 |
| 11.09.2026 | 121,05 | 126,01 | 119,78 | 125,66 | 3,77% | 107,00 |
| 10.09.2026 | 115,17 | 121,33 | 114,44 | 121,09 | 5,18% | 747,00 |
| 09.09.2026 | 125,30 | 127,06 | 114,69 | 115,13 | -8,25% | 906,00 |
| 08.09.2026 | 130,71 | 132,19 | 124,66 | 125,48 | -4,05% | 1.119,00 |
| 07.09.2026 | 130,87 | 130,89 | 130,61 | 130,77 | -0,03% | 67,00 |
| 04.09.2026 | 130,24 | 132,67 | 128,71 | 130,81 | 0,48% | 550,00 |
| 03.09.2026 | 136,98 | 137,99 | 128,62 | 130,19 | -5,13% | 1.132,00 |
| 02.09.2026 | 126,23 | 137,96 | 125,99 | 137,23 | 8,87% | 1.468,00 |
| 01.09.2026 | 129,35 | 129,92 | 125,09 | 126,05 | -3,91% | 568,00 |
| 31.08.2026 | 132,56 | 132,75 | 128,84 | 131,18 | -1,03% | 2.031,00 |
| 28.08.2026 | 127,35 | 133,24 | 127,33 | 132,54 | 4,11% | 1.088,00 |
| 27.08.2026 | 132,11 | 133,15 | 127,31 | 127,31 | -3,60% | 421,00 |
| 26.08.2026 | 132,91 | 133,92 | 130,92 | 132,07 | -0,59% | 40,00 |
| 25.08.2026 | 129,24 | 133,73 | 124,46 | 132,85 | 3,10% | 1.853,00 |
| 24.08.2026 | 128,59 | 131,75 | 126,18 | 128,86 | 0,21% | 1.214,00 |
| 21.08.2026 | 126,38 | 130,02 | 124,74 | 128,59 | 1,66% | 929,00 |
| 20.08.2026 | 128,43 | 128,76 | 123,97 | 126,49 | -3,18% | 219,00 |
| 19.08.2026 | 127,74 | 136,42 | 126,75 | 130,65 | -3,46% | 861,00 |
| 05.05.2026 | 141,63 | 142,94 | 134,46 | 135,33 | -4,36% | 1.872,00 |
| 04.05.2026 | 146,79 | 149,38 | 141,28 | 141,50 | 0,39% | 1.599,00 |
| 30.04.2026 | 136,35 | 143,07 | 135,55 | 140,95 | 3,69% | 829,00 |
| 29.04.2026 | 149,25 | 149,49 | 135,72 | 135,93 | -8,43% | 1.353,00 |
| 28.04.2026 | 149,13 | 152,31 | 146,09 | 148,45 | -0,11% | 1.533,00 |
| 27.04.2026 | 153,66 | 156,46 | 146,71 | 148,61 | -3,55% | 1.598,00 |
| 24.04.2026 | 205,05 | 210,30 | 151,92 | 154,08 | -25,51% | 4.549,00 |
| 23.04.2026 | 207,15 | 220,33 | 206,08 | 206,85 | 0,32% | 761,00 |
| 22.04.2026 | 205,93 | 209,40 | 205,77 | 206,20 | -0,01% | 586,00 |
| 21.04.2026 | 207,55 | 211,23 | 205,50 | 206,23 | -0,67% | 1.036,00 |
| 20.04.2026 | 200,66 | 211,35 | 199,35 | 207,63 | 3,15% | 195,00 |
| 17.04.2026 | 200,24 | 204,45 | 197,91 | 201,27 | 0,50% | 79,00 |
| 16.04.2026 | 186,57 | 200,31 | 186,57 | 200,27 | 7,29% | 224,00 |
| 15.04.2026 | 182,78 | 189,76 | 182,58 | 186,67 | 2,15% | 454,00 |
| 14.04.2026 | 192,23 | 192,97 | 182,40 | 182,75 | -5,03% | 123,00 |
| 13.04.2026 | 187,16 | 193,61 | 184,78 | 192,42 | 3,14% | 42,00 |
| 10.04.2026 | 191,10 | 192,27 | 186,02 | 186,57 | -2,24% | 184,00 |
| 09.04.2026 | 190,15 | 192,87 | 186,57 | 190,85 | 0,44% | 206,00 |
| 08.04.2026 | 194,26 | 197,08 | 188,45 | 190,02 | -1,55% | 92,00 |
| 07.04.2026 | 190,72 | 194,18 | 187,63 | 193,02 | 1,38% | 63,00 |
| 02.04.2026 | 186,10 | 191,75 | 183,93 | 190,40 | 2,03% | 519,00 |
| 01.04.2026 | 186,61 | 188,16 | 179,68 | 186,62 | -0,08% | 528,00 |
| 31.03.2026 | 193,33 | 194,61 | 183,50 | 186,77 | -3,05% | 325,00 |
| 30.03.2026 | 190,24 | 196,22 | 189,92 | 192,65 | 1,13% | 141,00 |
| 27.03.2026 | 189,52 | 191,17 | 186,15 | 190,50 | 0,56% | 149,00 |
| 26.03.2026 | 189,21 | 192,05 | 186,84 | 189,43 | 0,33% | 543,00 |
| 25.03.2026 | 188,19 | 192,14 | 184,17 | 188,80 | 0,28% | 92,00 |
| 24.03.2026 | 186,84 | 190,64 | 186,37 | 188,27 | 0,97% | - |
| 23.03.2026 | 183,35 | 188,54 | 181,28 | 186,47 | 0,90% | 377,00 |
| 20.03.2026 | 183,08 | 187,10 | 180,98 | 184,81 | 1,18% | 57,00 |
| 19.03.2026 | 182,05 | 187,72 | 180,56 | 182,65 | 0,22% | 1.481,00 |
| 18.03.2026 | 193,77 | 194,35 | 181,42 | 182,25 | -5,51% | 1.767,00 |
| 17.03.2026 | 189,50 | 196,92 | 188,52 | 192,87 | 1,80% | 80,00 |
| 16.03.2026 | 192,04 | 192,54 | 187,19 | 189,46 | -0,89% | 448,00 |
| 13.03.2026 | 187,50 | 191,26 | 185,88 | 191,17 | 2,34% | 184,00 |
| 12.03.2026 | 193,36 | 197,42 | 185,95 | 186,79 | -3,63% | - |
| 11.03.2026 | 188,47 | 197,05 | 187,87 | 193,83 | 2,69% | 70,00 |
| 10.03.2026 | 191,56 | 193,02 | 186,54 | 188,76 | -1,42% | 152,00 |
| 09.03.2026 | 200,15 | 200,31 | 191,34 | 191,47 | -4,16% | 307,00 |
| 06.03.2026 | 198,11 | 202,08 | 196,37 | 199,78 | 0,85% | 3.136,00 |
| 05.03.2026 | 198,58 | 204,30 | 197,31 | 198,09 | -0,62% | 50,00 |
| 04.03.2026 | 197,16 | 200,35 | 194,69 | 199,32 | 0,92% | 169,00 |
| 03.03.2026 | 198,93 | 201,20 | 196,00 | 197,51 | -0,83% | 52,00 |
| 02.03.2026 | 198,25 | 200,88 | 194,25 | 199,16 | 0,35% | 51,00 |
| 27.02.2026 | 193,58 | 201,13 | 191,06 | 198,46 | 2,51% | 345,00 |
| 26.02.2026 | 191,10 | 195,33 | 189,82 | 193,60 | 1,33% | 54,00 |
| 25.02.2026 | 196,39 | 198,05 | 190,63 | 191,05 | -2,99% | 238,00 |
| 24.02.2026 | 193,23 | 199,00 | 192,94 | 196,94 | 2,01% | 170,00 |
| 23.02.2026 | 194,53 | 196,41 | 189,00 | 193,06 | -1,14% | 226,00 |
| 20.02.2026 | 196,76 | 198,36 | 192,12 | 195,28 | -0,66% | 310,00 |
| 19.02.2026 | 202,58 | 205,13 | 195,88 | 196,57 | -3,16% | 89,00 |
| 18.02.2026 | 200,12 | 204,30 | 199,79 | 202,98 | 1,53% | 206,00 |
| 17.02.2026 | 200,34 | 203,58 | 198,41 | 199,91 | -0,88% | 314,00 |
| 16.02.2026 | 201,43 | 202,38 | 200,91 | 201,68 | 0,17% | 14,00 |
| 13.02.2026 | 200,76 | 203,80 | 198,93 | 201,33 | 0,39% | - |
| 12.02.2026 | 203,27 | 205,33 | 198,09 | 200,55 | -1,26% | 1.724,00 |
| 11.02.2026 | 208,77 | 210,00 | 201,70 | 203,10 | -2,66% | 564,00 |
| 10.02.2026 | 199,29 | 209,38 | 198,07 | 208,65 | 4,68% | 1.973,00 |
| 09.02.2026 | 195,19 | 200,30 | 190,75 | 199,33 | 2,14% | 822,00 |
| 06.02.2026 | 187,50 | 195,69 | 187,00 | 195,15 | 2,89% | 1.549,00 |
| 05.02.2026 | 190,20 | 191,35 | 186,26 | 189,67 | 0,29% | 522,00 |
| 04.02.2026 | 179,83 | 192,59 | 178,17 | 189,13 | 5,04% | 274,00 |
| 03.02.2026 | 180,77 | 184,26 | 176,44 | 180,05 | -0,64% | 942,00 |
| 02.02.2026 | 172,44 | 183,13 | 171,27 | 181,21 | 4,19% | 540,00 |
| 30.01.2026 | 160,75 | 180,55 | 157,96 | 173,93 | 8,70% | 668,00 |
| 29.01.2026 | 152,63 | 161,20 | 151,22 | 160,01 | 4,62% | 288,00 |
| 28.01.2026 | 153,37 | 157,68 | 152,40 | 152,95 | 0,67% | 640,00 |