373,650$
11,43%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 359,50 | 374,21 | 356,45 | 373,65 | 11,43% | 2.697.848,00 |
| 24.04.2025 | 323,36 | 339,22 | 318,43 | 335,33 | -0,65% | 2.168.946,00 |
| 23.04.2025 | 336,52 | 345,05 | 335,68 | 337,51 | 1,86% | 1.550.760,00 |
| 22.04.2025 | 325,75 | 331,70 | 325,36 | 331,34 | 2,76% | 1.137.350,00 |
| 21.04.2025 | 335,28 | 338,00 | 319,65 | 322,43 | -4,88% | 1.219.169,00 |
| 17.04.2025 | 335,21 | 342,22 | 334,07 | 338,96 | 1,94% | 934.327,00 |
| 16.04.2025 | 340,79 | 343,98 | 330,14 | 332,50 | -3,11% | 991.216,00 |
| 15.04.2025 | 341,18 | 350,05 | 339,68 | 343,18 | 0,82% | 1.030.743,00 |
| 14.04.2025 | 335,90 | 343,38 | 335,48 | 340,40 | 1,80% | 1.241.589,00 |
| 11.04.2025 | 335,70 | 338,47 | 327,96 | 334,38 | -0,38% | 1.274.021,00 |
| 10.04.2025 | 340,28 | 341,72 | 325,10 | 335,67 | -3,15% | 1.631.581,00 |
| 09.04.2025 | 317,19 | 350,73 | 312,39 | 346,59 | 7,75% | 3.274.847,00 |
| 08.04.2025 | 337,17 | 346,97 | 318,85 | 321,67 | -3,37% | 2.137.966,00 |
| 07.04.2025 | 332,86 | 351,98 | 324,08 | 332,89 | -1,60% | 1.510.136,00 |
| 04.04.2025 | 365,00 | 368,92 | 337,54 | 338,29 | -8,17% | 1.833.161,00 |
| 03.04.2025 | 378,28 | 385,88 | 368,06 | 368,38 | -2,87% | 1.445.232,00 |
| 02.04.2025 | 370,80 | 379,96 | 370,13 | 379,27 | 2,25% | 914.619,00 |
| 01.04.2025 | 366,10 | 374,01 | 363,40 | 370,91 | 0,65% | 977.188,00 |
| 31.03.2025 | 368,76 | 370,29 | 361,43 | 368,53 | -0,13% | 2.348.067,00 |
| 28.03.2025 | 384,91 | 384,91 | 368,75 | 369,02 | -3,40% | 1.206.191,00 |
| 27.03.2025 | 385,86 | 388,02 | 379,23 | 382,02 | -0,71% | 1.238.027,00 |
| 26.03.2025 | 375,58 | 386,98 | 374,15 | 384,77 | 2,60% | 1.317.866,00 |
| 25.03.2025 | 365,81 | 375,53 | 365,81 | 375,01 | 2,04% | 979.012,00 |
| 24.03.2025 | 365,59 | 371,98 | 364,33 | 367,50 | 1,06% | 1.484.788,00 |
| 21.03.2025 | 359,65 | 364,58 | 356,04 | 363,63 | 0,29% | 1.566.771,00 |
| 20.03.2025 | 351,89 | 363,57 | 351,89 | 362,58 | 2,71% | 1.111.828,00 |
| 19.03.2025 | 353,65 | 356,65 | 349,89 | 353,02 | -0,40% | 1.202.872,00 |
| 18.03.2025 | 354,08 | 356,59 | 349,73 | 354,45 | 0,10% | 1.093.911,00 |
| 17.03.2025 | 347,74 | 357,45 | 347,74 | 354,08 | 0,73% | 878.014,00 |
| 14.03.2025 | 350,00 | 355,00 | 345,18 | 351,50 | 1,77% | 1.210.063,00 |
| 13.03.2025 | 348,03 | 354,52 | 344,41 | 345,40 | -1,24% | 1.172.630,00 |
| 12.03.2025 | 353,73 | 354,50 | 338,54 | 349,75 | -1,72% | 2.413.582,00 |
| 11.03.2025 | 371,33 | 376,52 | 355,78 | 355,87 | -4,73% | 1.339.873,00 |
| 10.03.2025 | 378,50 | 385,64 | 362,66 | 373,53 | -1,54% | 2.027.431,00 |
| 07.03.2025 | 381,95 | 391,61 | 371,03 | 379,36 | -0,93% | 1.574.270,00 |
| 06.03.2025 | 378,89 | 384,95 | 375,67 | 382,94 | 1,19% | 1.405.979,00 |
| 05.03.2025 | 368,20 | 380,29 | 367,69 | 378,42 | 2,73% | 1.093.210,00 |
| 04.03.2025 | 376,48 | 377,49 | 361,86 | 368,36 | -0,62% | 1.310.796,00 |
| 03.03.2025 | 362,87 | 376,24 | 360,60 | 370,66 | 2,00% | 1.395.818,00 |
| 28.02.2025 | 362,46 | 368,55 | 360,38 | 363,39 | 1,21% | 1.365.239,00 |
| 27.02.2025 | 354,25 | 362,46 | 353,67 | 359,04 | 1,57% | 930.231,00 |
| 26.02.2025 | 358,25 | 360,63 | 351,18 | 353,48 | -1,46% | 785.095,00 |
| 25.02.2025 | 369,93 | 372,30 | 357,61 | 358,73 | -1,93% | 1.035.978,00 |
| 24.02.2025 | 365,84 | 370,60 | 361,28 | 365,80 | 1,33% | 1.286.539,00 |
| 21.02.2025 | 364,48 | 364,99 | 360,72 | 361,00 | -0,55% | 610.107,00 |
| 20.02.2025 | 359,23 | 363,94 | 356,65 | 363,01 | 0,40% | 688.132,00 |
| 19.02.2025 | 361,92 | 365,00 | 359,70 | 361,58 | -0,04% | 1.040.677,00 |
| 18.02.2025 | 360,44 | 363,25 | 353,82 | 361,74 | 0,41% | 616.553,00 |
| 14.02.2025 | 362,00 | 364,03 | 359,77 | 360,27 | -0,14% | 671.838,00 |
| 13.02.2025 | 356,98 | 364,92 | 355,81 | 360,77 | 1,75% | 727.880,00 |
| 12.02.2025 | 347,12 | 355,57 | 346,17 | 354,56 | 1,04% | 750.899,00 |
| 11.02.2025 | 340,24 | 351,50 | 340,24 | 350,92 | 2,09% | 612.678,00 |
| 10.02.2025 | 351,87 | 351,87 | 342,52 | 343,73 | -1,18% | 866.789,00 |
| 07.02.2025 | 353,99 | 354,32 | 347,39 | 347,84 | -1,55% | 480.834,00 |
| 06.02.2025 | 348,49 | 354,24 | 346,80 | 353,31 | 2,39% | 747.361,00 |
| 05.02.2025 | 342,25 | 347,94 | 337,68 | 345,05 | 1,41% | 908.677,00 |
| 04.02.2025 | 336,81 | 344,21 | 336,23 | 340,26 | -0,36% | 1.181.407,00 |
| 03.02.2025 | 346,50 | 347,89 | 339,23 | 341,50 | -1,15% | 1.687.430,00 |
| 31.01.2025 | 360,75 | 360,85 | 343,05 | 345,49 | 2,64% | 2.804.863,00 |
| 30.01.2025 | 336,20 | 351,02 | 326,79 | 336,62 | -6,32% | 3.255.749,00 |
| 29.01.2025 | 365,64 | 367,71 | 357,23 | 359,33 | -1,66% | 1.030.768,00 |
| 28.01.2025 | 364,56 | 368,33 | 361,48 | 365,38 | -0,57% | 1.937.693,00 |
| 27.01.2025 | 362,85 | 371,02 | 361,09 | 367,49 | -0,02% | 1.129.003,00 |
| 24.01.2025 | 359,77 | 367,91 | 357,90 | 367,58 | 2,12% | 915.766,00 |
| 23.01.2025 | 354,87 | 360,00 | 351,04 | 359,96 | 2,03% | 1.169.810,00 |
| 22.01.2025 | 350,31 | 352,98 | 345,27 | 352,80 | 0,64% | 862.439,00 |
| 21.01.2025 | 349,66 | 354,14 | 349,46 | 350,56 | -0,23% | 1.044.569,00 |
| 17.01.2025 | 352,82 | 353,59 | 347,69 | 351,37 | 1,35% | 1.206.938,00 |
| 16.01.2025 | 346,66 | 349,78 | 346,21 | 346,68 | -0,38% | 745.773,00 |
| 15.01.2025 | 349,37 | 353,01 | 346,17 | 348,00 | 0,49% | 1.284.555,00 |
| 14.01.2025 | 337,25 | 346,68 | 336,72 | 346,29 | 2,50% | 1.093.634,00 |
| 13.01.2025 | 334,25 | 339,64 | 333,88 | 337,84 | 0,88% | 802.335,00 |
| 10.01.2025 | 344,47 | 345,61 | 333,68 | 334,89 | -4,13% | 1.245.851,00 |
| 08.01.2025 | 346,42 | 349,90 | 341,00 | 349,32 | 0,49% | 839.889,00 |
| 07.01.2025 | 348,98 | 350,55 | 342,53 | 347,63 | -0,55% | 933.855,00 |
| 06.01.2025 | 354,95 | 361,82 | 347,10 | 349,55 | -2,46% | 863.908,00 |
| 03.01.2025 | 347,92 | 359,11 | 346,79 | 358,35 | 2,58% | 1.748.471,00 |
| 02.01.2025 | 346,62 | 349,80 | 345,01 | 349,35 | 1,92% | 696.850,00 |
| 31.12.2024 | 344,48 | 345,00 | 341,06 | 342,77 | -0,12% | 472.763,00 |
| 30.12.2024 | 347,23 | 347,23 | 340,98 | 343,18 | -1,57% | 567.111,00 |
| 27.12.2024 | 349,30 | 351,13 | 346,31 | 348,65 | -0,89% | 539.922,00 |
| 26.12.2024 | 349,14 | 353,29 | 349,14 | 351,78 | -0,12% | 476.531,00 |
| 24.12.2024 | 347,82 | 352,44 | 345,90 | 352,19 | 0,78% | 372.905,00 |
| 23.12.2024 | 348,91 | 354,00 | 346,57 | 349,47 | -0,58% | 997.716,00 |
| 20.12.2024 | 347,76 | 357,05 | 342,19 | 351,50 | -0,36% | 2.219.006,00 |
| 19.12.2024 | 356,88 | 361,65 | 351,28 | 352,77 | -1,53% | 1.144.586,00 |
| 18.12.2024 | 369,67 | 373,24 | 357,75 | 358,26 | -3,44% | 810.581,00 |
| 17.12.2024 | 375,84 | 377,35 | 369,84 | 371,03 | -2,10% | 960.929,00 |
| 16.12.2024 | 379,01 | 383,89 | 377,20 | 378,98 | -0,21% | 994.552,00 |
| 13.12.2024 | 382,80 | 385,13 | 376,01 | 379,78 | -2,23% | 802.607,00 |
| 12.12.2024 | 385,58 | 390,29 | 382,30 | 388,45 | 2,63% | 794.860,00 |
| 11.12.2024 | 378,00 | 380,21 | 372,65 | 378,49 | 0,14% | 1.138.143,00 |
| 10.12.2024 | 368,79 | 396,24 | 366,53 | 377,96 | 3,28% | 1.737.731,00 |
| 09.12.2024 | 400,77 | 400,77 | 365,87 | 365,96 | -9,20% | 1.955.577,00 |
| 06.12.2024 | 405,95 | 407,61 | 400,94 | 403,06 | -0,27% | 825.560,00 |
| 05.12.2024 | 400,00 | 404,87 | 396,05 | 404,14 | 0,50% | 744.661,00 |
| 04.12.2024 | 399,21 | 404,25 | 397,42 | 402,12 | 1,13% | 1.285.296,00 |
| 03.12.2024 | 394,87 | 398,80 | 393,11 | 397,61 | 0,81% | 1.187.123,00 |
| 02.12.2024 | 395,95 | 397,74 | 391,80 | 394,43 | -0,64% | 1.174.400,00 |
| 29.11.2024 | 390,94 | 397,27 | 389,96 | 396,97 | 1,84% | 553.485,00 |