180,130$
-25,50%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 217,08 | 219,22 | 212,37 | 216,61 | 1,69% | 1.297.749,00 |
| 20.03.2026 | 210,66 | 216,44 | 209,00 | 213,01 | 0,65% | 2.571.268,00 |
| 19.03.2026 | 209,16 | 216,11 | 208,62 | 211,63 | 1,26% | 1.271.628,00 |
| 18.03.2026 | 220,04 | 221,76 | 208,33 | 208,99 | -6,08% | 1.814.015,00 |
| 17.03.2026 | 220,18 | 227,29 | 220,07 | 222,52 | 2,24% | 1.132.162,00 |
| 16.03.2026 | 219,00 | 220,23 | 214,90 | 217,65 | -0,25% | 1.192.359,00 |
| 13.03.2026 | 217,60 | 218,86 | 215,18 | 218,19 | 1,45% | 1.024.586,00 |
| 12.03.2026 | 222,76 | 227,50 | 214,91 | 215,08 | -4,14% | 1.490.095,00 |
| 11.03.2026 | 219,33 | 228,10 | 219,11 | 224,36 | 2,29% | 1.683.721,00 |
| 10.03.2026 | 222,23 | 222,78 | 216,92 | 219,33 | -1,57% | 1.870.311,00 |
| 09.03.2026 | 225,12 | 228,04 | 221,53 | 222,82 | -4,01% | 1.714.797,00 |
| 06.03.2026 | 228,87 | 234,55 | 227,50 | 232,14 | 0,96% | 1.524.618,00 |
| 05.03.2026 | 229,96 | 236,60 | 228,97 | 229,94 | -0,85% | 1.657.715,00 |
| 04.03.2026 | 229,29 | 232,97 | 226,02 | 231,91 | 1,09% | 1.270.986,00 |
| 03.03.2026 | 225,99 | 233,73 | 225,99 | 229,41 | -1,46% | 1.312.730,00 |
| 02.03.2026 | 231,46 | 234,79 | 227,32 | 232,80 | -0,75% | 1.516.203,00 |
| 27.02.2026 | 228,33 | 237,83 | 225,69 | 234,56 | 2,71% | 2.137.139,00 |
| 26.02.2026 | 226,80 | 230,43 | 226,22 | 228,38 | 1,17% | 1.314.130,00 |
| 25.02.2026 | 231,64 | 233,43 | 225,00 | 225,75 | -2,63% | 1.288.786,00 |
| 24.02.2026 | 227,52 | 234,27 | 226,19 | 231,85 | 0,73% | 1.164.058,00 |
| 20.02.2026 | 231,95 | 233,72 | 226,15 | 230,16 | -0,60% | 1.575.913,00 |
| 19.02.2026 | 238,05 | 241,22 | 230,36 | 231,54 | -3,16% | 1.455.511,00 |
| 18.02.2026 | 236,48 | 241,15 | 236,03 | 239,10 | 0,79% | 1.285.828,00 |
| 17.02.2026 | 238,54 | 241,12 | 234,27 | 237,22 | -0,78% | 1.343.614,00 |
| 13.02.2026 | 238,98 | 242,04 | 236,55 | 239,09 | 0,42% | 1.699.721,00 |
| 12.02.2026 | 242,82 | 243,89 | 234,95 | 238,08 | -1,24% | 1.701.935,00 |
| 11.02.2026 | 247,17 | 248,99 | 239,45 | 241,07 | -2,87% | 2.380.387,00 |
| 10.02.2026 | 240,21 | 249,24 | 238,78 | 248,19 | 4,17% | 2.679.333,00 |
| 09.02.2026 | 231,14 | 238,65 | 227,00 | 238,25 | 3,08% | 2.138.707,00 |
| 06.02.2026 | 223,53 | 231,49 | 223,53 | 231,14 | 3,40% | 3.342.325,00 |
| 05.02.2026 | 223,12 | 226,03 | 219,67 | 223,53 | -0,29% | 2.293.228,00 |
| 04.02.2026 | 215,56 | 227,33 | 214,82 | 224,18 | 5,36% | 3.712.506,00 |
| 03.02.2026 | 209,92 | 217,58 | 208,35 | 212,77 | -0,39% | 2.352.750,00 |
| 02.02.2026 | 208,84 | 216,10 | 204,00 | 213,61 | 3,63% | 2.896.364,00 |
| 30.01.2026 | 204,12 | 214,84 | 199,13 | 206,12 | 7,62% | 7.191.563,00 |
| 29.01.2026 | 180,96 | 192,19 | 180,38 | 191,52 | 4,76% | 3.756.442,00 |
| 28.01.2026 | 183,18 | 188,71 | 182,04 | 182,81 | -0,10% | 2.472.743,00 |
| 27.01.2026 | 192,33 | 192,79 | 182,54 | 182,99 | -5,57% | 2.198.383,00 |
| 26.01.2026 | 191,90 | 194,73 | 190,68 | 193,79 | 0,58% | 1.608.072,00 |
| 22.01.2026 | 188,81 | 194,53 | 187,69 | 192,67 | 2,83% | 1.800.598,00 |
| 21.01.2026 | 184,38 | 189,04 | 183,75 | 187,37 | 1,72% | 2.393.148,00 |
| 20.01.2026 | 186,50 | 189,68 | 183,98 | 184,20 | -2,93% | 2.216.902,00 |
| 16.01.2026 | 194,65 | 195,68 | 187,85 | 189,76 | -2,49% | 2.292.302,00 |
| 15.01.2026 | 201,45 | 202,00 | 194,06 | 194,61 | -3,82% | 2.113.968,00 |
| 14.01.2026 | 197,67 | 204,63 | 196,24 | 202,34 | 2,25% | 1.242.389,00 |
| 13.01.2026 | 203,97 | 205,21 | 197,45 | 197,89 | -4,25% | 1.986.905,00 |
| 12.01.2026 | 208,81 | 211,15 | 205,45 | 206,67 | -1,86% | 1.188.355,00 |
| 09.01.2026 | 210,15 | 212,34 | 202,56 | 210,59 | 0,42% | 1.460.416,00 |
| 08.01.2026 | 204,05 | 212,95 | 202,18 | 209,71 | 1,62% | 1.856.588,00 |
| 07.01.2026 | 211,55 | 213,44 | 206,10 | 206,36 | -2,02% | 2.141.218,00 |
| 06.01.2026 | 210,00 | 211,15 | 206,99 | 210,62 | 0,29% | 2.899.261,00 |
| 05.01.2026 | 209,91 | 215,10 | 208,10 | 210,01 | 0,35% | 1.667.064,00 |
| 02.01.2026 | 209,45 | 215,65 | 207,72 | 209,28 | 0,25% | 1.399.864,00 |
| 31.12.2025 | 209,58 | 209,89 | 208,07 | 208,75 | -0,41% | 940.641,00 |
| 30.12.2025 | 207,93 | 211,01 | 207,88 | 209,60 | 0,27% | 1.136.885,00 |
| 29.12.2025 | 207,05 | 209,59 | 206,77 | 209,04 | 0,91% | 1.457.341,00 |
| 26.12.2025 | 207,57 | 209,24 | 206,18 | 207,16 | -0,62% | 790.340,00 |
| 24.12.2025 | 205,78 | 208,66 | 205,00 | 208,46 | 1,55% | 513.490,00 |
| 23.12.2025 | 206,26 | 207,13 | 203,98 | 205,28 | -0,36% | 1.271.354,00 |
| 22.12.2025 | 205,31 | 209,60 | 205,01 | 206,02 | 0,50% | 1.368.454,00 |
| 19.12.2025 | 206,44 | 208,96 | 204,20 | 205,00 | -0,73% | 5.763.728,00 |
| 18.12.2025 | 209,66 | 213,80 | 206,40 | 206,50 | -1,51% | 2.260.698,00 |
| 17.12.2025 | 209,43 | 212,16 | 209,38 | 209,66 | -0,77% | 1.726.139,00 |
| 16.12.2025 | 210,32 | 213,46 | 208,44 | 211,29 | 0,84% | 1.763.694,00 |
| 15.12.2025 | 206,16 | 210,37 | 205,00 | 209,52 | 1,41% | 1.525.924,00 |
| 12.12.2025 | 212,47 | 214,63 | 206,11 | 206,60 | -2,57% | 1.674.230,00 |
| 11.12.2025 | 214,67 | 215,97 | 209,30 | 212,06 | -0,58% | 1.529.833,00 |
| 10.12.2025 | 204,60 | 215,77 | 204,18 | 213,29 | 3,98% | 1.532.712,00 |
| 09.12.2025 | 204,17 | 206,64 | 203,04 | 205,13 | 0,23% | 1.102.851,00 |
| 08.12.2025 | 205,29 | 205,98 | 201,60 | 204,65 | -0,22% | 2.020.599,00 |
| 05.12.2025 | 200,00 | 207,79 | 199,65 | 205,10 | 2,56% | 1.679.324,00 |
| 04.12.2025 | 199,95 | 201,37 | 196,34 | 199,98 | 0,01% | 1.563.381,00 |
| 03.12.2025 | 196,69 | 201,66 | 196,00 | 199,96 | 1,13% | 1.338.139,00 |
| 02.12.2025 | 197,82 | 198,30 | 194,02 | 197,72 | 0,40% | 1.469.078,00 |
| 01.12.2025 | 199,50 | 202,28 | 195,71 | 196,94 | -1,59% | 1.816.832,00 |
| 28.11.2025 | 200,15 | 203,31 | 198,84 | 200,12 | 0,16% | 899.109,00 |
| 26.11.2025 | 200,44 | 200,76 | 198,64 | 199,81 | -0,47% | 1.416.485,00 |