154,270$
-1,44%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 158,63 | 158,66 | 154,03 | 154,27 | -1,44% | 1.164.705,00 |
| 13.08.2026 | 150,97 | 157,15 | 150,64 | 156,53 | 4,20% | 1.387.283,00 |
| 12.08.2026 | 156,27 | 156,27 | 149,51 | 150,22 | -4,74% | 1.613.059,00 |
| 11.08.2026 | 151,96 | 158,65 | 150,91 | 157,69 | 2,87% | 1.491.781,00 |
| 10.08.2026 | 151,04 | 154,17 | 148,01 | 153,29 | 0,47% | 1.506.883,00 |
| 07.08.2026 | 156,00 | 156,55 | 151,99 | 152,57 | -3,09% | 2.027.180,00 |
| 06.08.2026 | 154,40 | 157,67 | 151,86 | 157,44 | 2,79% | 1.870.558,00 |
| 05.08.2026 | 152,97 | 153,59 | 148,42 | 153,17 | 0,07% | 2.031.008,00 |
| 04.08.2026 | 143,78 | 153,35 | 143,02 | 153,07 | 6,22% | 3.231.267,00 |
| 03.08.2026 | 146,83 | 148,77 | 142,34 | 144,10 | -0,61% | 2.690.943,00 |
| 31.07.2026 | 140,50 | 146,58 | 138,80 | 144,98 | 2,10% | 2.822.823,00 |
| 30.07.2026 | 140,00 | 142,09 | 136,67 | 142,00 | -2,20% | 3.348.113,00 |
| 29.07.2026 | 138,83 | 146,85 | 136,50 | 145,20 | 3,74% | 4.257.370,00 |
| 28.07.2026 | 133,45 | 141,16 | 132,20 | 139,97 | 6,35% | 3.807.392,00 |
| 27.07.2026 | 125,49 | 132,57 | 123,83 | 131,61 | 6,73% | 4.120.454,00 |
| 24.07.2026 | 111,80 | 125,74 | 111,55 | 123,31 | -2,52% | 8.746.615,00 |
| 23.07.2026 | 128,49 | 129,92 | 123,16 | 126,50 | -2,10% | 7.036.571,00 |
| 22.07.2026 | 130,76 | 130,82 | 125,45 | 129,22 | 1,12% | 2.990.591,00 |
| 21.07.2026 | 127,66 | 131,10 | 127,27 | 127,79 | -1,06% | 1.647.785,00 |
| 20.07.2026 | 130,31 | 132,02 | 128,30 | 129,16 | -1,68% | 2.118.440,00 |
| 17.07.2026 | 133,55 | 136,98 | 131,22 | 131,37 | -1,47% | 1.971.908,00 |
| 16.07.2026 | 133,07 | 136,14 | 131,22 | 133,33 | 1,59% | 2.184.241,00 |
| 15.07.2026 | 129,00 | 133,87 | 129,00 | 131,24 | 2,60% | 1.522.427,00 |
| 14.07.2026 | 129,89 | 132,63 | 127,78 | 127,91 | -2,63% | 1.903.641,00 |
| 13.07.2026 | 132,65 | 136,00 | 131,03 | 131,37 | 0,49% | 2.113.030,00 |
| 10.07.2026 | 136,26 | 136,28 | 129,17 | 130,73 | -2,69% | 2.264.471,00 |
| 09.07.2026 | 130,76 | 135,48 | 130,24 | 134,35 | 0,61% | 2.235.556,00 |
| 08.07.2026 | 134,86 | 139,41 | 132,70 | 133,54 | -3,25% | 2.185.968,00 |
| 07.07.2026 | 137,20 | 142,89 | 136,29 | 138,02 | 1,90% | 1.670.838,00 |
| 06.07.2026 | 137,84 | 138,51 | 132,62 | 135,44 | -1,28% | 2.499.301,00 |
| 02.07.2026 | 140,67 | 142,00 | 132,36 | 137,20 | -1,89% | 3.123.869,00 |
| 01.07.2026 | 144,09 | 145,55 | 139,65 | 139,84 | -1,67% | 2.219.693,00 |
| 30.06.2026 | 144,47 | 145,05 | 138,83 | 142,21 | -2,71% | 4.799.254,00 |
| 29.06.2026 | 168,11 | 168,11 | 143,32 | 146,17 | 9,38% | 12.624.594,00 |
| 26.06.2026 | 130,37 | 136,86 | 130,37 | 133,64 | 3,08% | 2.598.733,00 |
| 25.06.2026 | 130,87 | 132,25 | 129,33 | 129,65 | -1,35% | 2.112.677,00 |
| 24.06.2026 | 132,50 | 133,42 | 128,98 | 131,42 | -0,25% | 2.511.093,00 |
| 23.06.2026 | 126,15 | 132,07 | 124,80 | 131,75 | 4,95% | 2.969.054,00 |
| 22.06.2026 | 125,27 | 128,77 | 124,05 | 125,54 | -0,55% | 3.717.498,00 |
| 18.06.2026 | 131,00 | 132,01 | 126,00 | 126,23 | -4,37% | 17.934.238,00 |
| 17.06.2026 | 141,21 | 141,72 | 131,28 | 132,00 | -6,90% | 3.511.799,00 |
| 16.06.2026 | 144,50 | 145,60 | 140,73 | 141,78 | -1,34% | 2.165.525,00 |
| 15.06.2026 | 145,87 | 147,85 | 141,20 | 143,71 | -1,45% | 2.612.493,00 |
| 12.06.2026 | 138,87 | 146,01 | 138,00 | 145,82 | 4,80% | 3.361.801,00 |
| 11.06.2026 | 137,67 | 139,79 | 133,71 | 139,14 | 0,98% | 2.025.287,00 |
| 10.06.2026 | 136,18 | 140,00 | 132,50 | 137,79 | 1,79% | 2.756.552,00 |
| 09.06.2026 | 131,63 | 135,77 | 130,71 | 135,37 | 2,40% | 2.543.254,00 |
| 08.06.2026 | 129,88 | 132,67 | 127,50 | 132,20 | 0,06% | 2.269.102,00 |
| 05.06.2026 | 130,96 | 134,35 | 127,82 | 132,12 | 2,38% | 2.722.118,00 |
| 04.06.2026 | 131,56 | 132,94 | 126,70 | 129,05 | 0,03% | 4.240.742,00 |
| 03.06.2026 | 138,83 | 139,95 | 128,80 | 129,01 | -8,03% | 4.384.914,00 |
| 02.06.2026 | 142,77 | 142,77 | 139,40 | 140,27 | -1,63% | 2.542.571,00 |
| 01.06.2026 | 143,40 | 146,17 | 141,00 | 142,60 | -1,01% | 3.073.506,00 |
| 29.05.2026 | 145,79 | 145,80 | 140,90 | 144,05 | -2,18% | 3.644.998,00 |
| 28.05.2026 | 146,07 | 148,77 | 144,98 | 147,26 | 0,05% | 1.599.235,00 |
| 27.05.2026 | 145,79 | 150,18 | 145,35 | 147,18 | 2,21% | 3.025.867,00 |
| 26.05.2026 | 144,86 | 147,71 | 142,68 | 144,00 | -0,79% | 1.995.904,00 |
| 22.05.2026 | 150,00 | 150,54 | 142,48 | 145,15 | -2,52% | 2.101.058,00 |
| 21.05.2026 | 144,54 | 149,14 | 141,86 | 148,90 | 2,97% | 2.557.190,00 |
| 20.05.2026 | 142,42 | 146,85 | 141,10 | 144,61 | 1,48% | 2.875.911,00 |
| 19.05.2026 | 143,08 | 146,42 | 140,18 | 142,50 | 0,91% | 3.801.557,00 |
| 18.05.2026 | 139,99 | 148,23 | 139,97 | 141,21 | 0,63% | 3.619.546,00 |
| 15.05.2026 | 148,00 | 148,75 | 136,63 | 140,33 | -5,18% | 5.002.024,00 |
| 14.05.2026 | 144,20 | 155,37 | 144,00 | 148,00 | 3,45% | 3.738.728,00 |
| 13.05.2026 | 146,42 | 146,82 | 141,77 | 143,06 | -3,29% | 3.940.300,00 |
| 12.05.2026 | 149,82 | 150,46 | 146,00 | 147,92 | 0,09% | 2.466.324,00 |
| 11.05.2026 | 153,75 | 154,02 | 146,46 | 147,79 | -4,57% | 3.525.636,00 |
| 08.05.2026 | 160,00 | 161,50 | 154,70 | 154,86 | -3,36% | 2.943.740,00 |
| 07.05.2026 | 156,00 | 163,20 | 156,00 | 160,24 | 2,38% | 2.208.470,00 |
| 06.05.2026 | 158,60 | 162,00 | 156,14 | 156,52 | -1,08% | 2.940.990,00 |
| 05.05.2026 | 165,33 | 165,34 | 157,26 | 158,23 | -4,30% | 2.850.214,00 |
| 04.05.2026 | 171,85 | 175,05 | 165,15 | 165,34 | -3,73% | 2.899.190,00 |
| 01.05.2026 | 166,42 | 174,30 | 166,01 | 171,74 | 3,98% | 4.030.211,00 |
| 30.04.2026 | 158,75 | 168,00 | 158,00 | 165,17 | 4,11% | 6.102.999,00 |
| 29.04.2026 | 174,39 | 174,79 | 158,42 | 158,65 | -8,35% | 5.572.217,00 |
| 28.04.2026 | 176,02 | 178,55 | 170,77 | 173,11 | -0,86% | 4.728.222,00 |
| 27.04.2026 | 178,91 | 184,00 | 171,97 | 174,61 | -3,06% | 6.198.659,00 |
| 24.04.2026 | 233,00 | 234,71 | 178,00 | 180,13 | -25,50% | 13.273.324,00 |
| 23.04.2026 | 249,35 | 254,11 | 241,41 | 241,78 | -0,29% | 3.436.221,00 |
| 22.04.2026 | 242,29 | 245,82 | 241,39 | 242,49 | 0,22% | 1.607.841,00 |
| 21.04.2026 | 246,02 | 248,66 | 241,35 | 241,95 | -1,12% | 1.929.216,00 |
| 20.04.2026 | 236,77 | 249,32 | 236,70 | 244,69 | 3,41% | 2.187.256,00 |
| 17.04.2026 | 236,00 | 241,50 | 234,23 | 236,62 | 0,28% | 1.774.005,00 |
| 16.04.2026 | 220,70 | 235,99 | 220,09 | 235,97 | 7,12% | 2.058.016,00 |
| 15.04.2026 | 216,04 | 223,85 | 215,00 | 220,29 | 2,19% | 2.027.338,00 |
| 14.04.2026 | 224,76 | 227,30 | 215,01 | 215,57 | -4,74% | 2.428.133,00 |
| 13.04.2026 | 218,59 | 227,73 | 216,00 | 226,30 | 3,42% | 1.858.372,00 |
| 10.04.2026 | 223,43 | 226,00 | 218,11 | 218,82 | -1,98% | 1.364.205,00 |
| 09.04.2026 | 221,21 | 225,41 | 217,78 | 223,23 | 0,72% | 1.299.514,00 |
| 08.04.2026 | 226,66 | 226,79 | 219,65 | 221,63 | -0,97% | 1.366.972,00 |
| 07.04.2026 | 220,23 | 224,92 | 216,76 | 223,80 | 1,74% | 1.040.973,00 |
| 06.04.2026 | 219,50 | 224,41 | 217,29 | 219,98 | 0,09% | 869.211,00 |
| 02.04.2026 | 215,70 | 221,32 | 211,61 | 219,79 | 1,63% | 1.471.214,00 |
| 01.04.2026 | 213,30 | 217,50 | 208,52 | 216,27 | 0,18% | 1.978.191,00 |
| 31.03.2026 | 221,65 | 224,74 | 211,44 | 215,88 | -2,29% | 5.703.415,00 |
| 30.03.2026 | 219,51 | 224,94 | 217,53 | 220,93 | 0,82% | 2.034.951,00 |
| 27.03.2026 | 218,51 | 220,39 | 214,43 | 219,14 | 0,29% | 1.290.234,00 |
| 26.03.2026 | 218,67 | 221,76 | 215,30 | 218,51 | -0,18% | 1.259.076,00 |
| 25.03.2026 | 219,73 | 222,61 | 212,96 | 218,91 | 0,58% | 1.144.416,00 |
| 24.03.2026 | 215,67 | 220,87 | 215,54 | 217,64 | 0,48% | 1.000.640,00 |