190,490€
2,10%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 184,21 | 191,11 | 183,02 | 190,51 | 2,11% | 159,00 |
| 01.04.2026 | 187,68 | 188,50 | 179,76 | 186,57 | -0,06% | 26,00 |
| 31.03.2026 | 194,03 | 194,94 | 183,91 | 186,69 | -2,70% | 102,00 |
| 30.03.2026 | 191,02 | 196,23 | 189,00 | 191,88 | 1,10% | 273,00 |
| 27.03.2026 | 190,20 | 191,00 | 186,81 | 189,79 | 0,43% | - |
| 26.03.2026 | 187,59 | 191,97 | 186,91 | 188,98 | -0,19% | 170,00 |
| 25.03.2026 | 188,95 | 192,13 | 184,18 | 189,34 | 0,68% | 4,00 |
| 24.03.2026 | 186,88 | 190,56 | 185,83 | 188,06 | 0,61% | 19,00 |
| 23.03.2026 | 181,89 | 188,55 | 181,35 | 186,92 | 2,80% | 31,00 |
| 20.03.2026 | 182,38 | 182,92 | 180,92 | 181,83 | 0,15% | 57,00 |
| 19.03.2026 | 181,53 | 187,65 | 180,15 | 181,55 | -0,09% | 181,00 |
| 18.03.2026 | 194,01 | 194,23 | 181,64 | 181,72 | -5,97% | 132,00 |
| 17.03.2026 | 188,71 | 196,91 | 188,27 | 193,26 | 1,79% | 7,00 |
| 16.03.2026 | 191,75 | 192,04 | 187,29 | 189,87 | -0,17% | 88,00 |
| 13.03.2026 | 186,60 | 190,42 | 185,00 | 190,19 | 1,08% | 119,00 |
| 12.03.2026 | 193,06 | 197,26 | 186,95 | 188,16 | -3,97% | - |
| 11.03.2026 | 188,75 | 195,94 | 187,50 | 195,94 | 3,73% | 104,00 |
| 10.03.2026 | 191,94 | 193,10 | 186,64 | 188,90 | -2,02% | 267,00 |
| 09.03.2026 | 197,77 | 199,28 | 191,36 | 192,79 | -3,15% | 504,00 |
| 06.03.2026 | 198,60 | 201,50 | 195,29 | 199,06 | 0,41% | 283,00 |
| 05.03.2026 | 199,61 | 204,27 | 198,11 | 198,24 | -0,40% | 31,00 |
| 04.03.2026 | 195,96 | 200,35 | 194,92 | 199,03 | 0,08% | 42,00 |
| 03.03.2026 | 197,31 | 201,20 | 195,63 | 198,87 | -0,44% | 177,00 |
| 02.03.2026 | 196,77 | 200,25 | 194,04 | 199,74 | 0,14% | 298,00 |
| 27.02.2026 | 193,06 | 201,35 | 191,05 | 199,46 | 2,72% | 30,00 |
| 26.02.2026 | 190,52 | 195,01 | 189,77 | 194,17 | 1,06% | 81,00 |
| 25.02.2026 | 196,40 | 198,54 | 191,51 | 192,13 | -2,56% | 222,00 |
| 24.02.2026 | 193,75 | 198,80 | 192,42 | 197,18 | 3,09% | 374,00 |
| 23.02.2026 | 192,99 | 196,42 | 189,03 | 191,27 | -1,46% | 207,00 |
| 20.02.2026 | 197,62 | 198,20 | 192,10 | 194,10 | -0,93% | 112,00 |
| 19.02.2026 | 203,23 | 205,02 | 195,86 | 195,92 | -3,54% | 572,00 |
| 18.02.2026 | 200,43 | 203,27 | 199,79 | 203,10 | 0,79% | 227,00 |
| 17.02.2026 | 200,49 | 203,52 | 198,42 | 201,50 | 0,06% | 354,00 |
| 16.02.2026 | 201,73 | 203,40 | 201,00 | 201,38 | -0,38% | 18,00 |
| 13.02.2026 | 201,38 | 203,77 | 198,96 | 202,15 | 0,52% | 130,00 |
| 12.02.2026 | 203,80 | 205,30 | 198,15 | 201,10 | -0,48% | 145,00 |
| 11.02.2026 | 209,95 | 210,45 | 202,02 | 202,08 | -2,53% | 480,00 |
| 10.02.2026 | 199,16 | 208,95 | 198,02 | 207,33 | 3,69% | 1.174,00 |
| 09.02.2026 | 195,80 | 200,30 | 190,77 | 199,95 | 3,14% | 1.280,00 |
| 06.02.2026 | 187,50 | 194,52 | 186,00 | 193,86 | 2,02% | 1.829,00 |
| 05.02.2026 | 190,70 | 191,52 | 186,25 | 190,03 | -0,82% | 403,00 |
| 04.02.2026 | 179,91 | 192,57 | 177,89 | 191,61 | 8,25% | 1.346,00 |
| 03.02.2026 | 181,81 | 184,12 | 176,71 | 177,01 | -1,69% | 601,00 |
| 02.02.2026 | 171,00 | 183,18 | 170,84 | 180,05 | 3,16% | 555,00 |
| 30.01.2026 | 161,44 | 180,57 | 157,34 | 174,53 | 9,62% | 1.560,00 |
| 29.01.2026 | 153,15 | 159,89 | 151,01 | 159,21 | 2,01% | 1.683,00 |
| 28.01.2026 | 154,82 | 157,69 | 152,25 | 156,07 | 0,85% | 352,00 |
| 27.01.2026 | 163,34 | 164,41 | 152,94 | 154,76 | -3,98% | 1.241,00 |
| 26.01.2026 | 161,38 | 164,00 | 160,04 | 161,17 | -0,17% | 52,00 |
| 23.01.2026 | 164,28 | 164,78 | 160,32 | 161,45 | -1,32% | 89,00 |
| 22.01.2026 | 161,41 | 165,57 | 159,53 | 163,61 | 3,30% | 622,00 |
| 21.01.2026 | 157,55 | 160,47 | 157,02 | 158,38 | 0,19% | 147,00 |
| 20.01.2026 | 160,93 | 162,21 | 157,56 | 158,08 | -2,25% | 488,00 |
| 19.01.2026 | 161,05 | 162,52 | 160,83 | 161,72 | -0,96% | 168,00 |
| 16.01.2026 | 168,11 | 168,34 | 162,08 | 163,28 | -2,52% | 577,00 |
| 15.01.2026 | 174,20 | 175,69 | 167,24 | 167,50 | -3,92% | 377,00 |
| 14.01.2026 | 169,84 | 175,47 | 169,01 | 174,33 | 1,17% | 291,00 |
| 13.01.2026 | 177,00 | 177,16 | 170,88 | 172,32 | -2,75% | 376,00 |
| 12.01.2026 | 179,74 | 180,71 | 176,04 | 177,19 | -2,22% | 113,00 |
| 09.01.2026 | 179,61 | 182,36 | 174,67 | 181,21 | -0,43% | 237,00 |
| 08.01.2026 | 175,71 | 182,78 | 173,63 | 182,00 | 1,65% | 37,00 |
| 07.01.2026 | 179,75 | 181,57 | 177,78 | 179,05 | -0,40% | 76,00 |
| 06.01.2026 | 179,51 | 180,65 | 177,05 | 179,77 | -0,18% | 52,00 |
| 05.01.2026 | 180,94 | 183,55 | 178,52 | 180,09 | -0,08% | 253,00 |
| 02.01.2026 | 178,72 | 183,70 | 176,96 | 180,24 | 1,69% | 188,00 |
| 29.12.2025 | 177,44 | 178,25 | 174,86 | 177,24 | 1,96% | 754,00 |
| 23.12.2025 | 174,74 | 175,73 | 173,40 | 173,83 | -1,05% | 101,00 |
| 22.12.2025 | 174,90 | 177,49 | 172,60 | 175,67 | 0,21% | 393,00 |
| 19.12.2025 | 176,63 | 178,14 | 174,76 | 175,31 | -0,94% | 111,00 |
| 18.12.2025 | 179,28 | 181,75 | 176,84 | 176,97 | -1,14% | 173,00 |
| 17.12.2025 | 180,51 | 181,70 | 178,55 | 179,01 | -0,55% | 57,00 |
| 16.12.2025 | 176,90 | 181,17 | 176,58 | 180,00 | 0,99% | 293,00 |
| 15.12.2025 | 176,57 | 179,21 | 174,92 | 178,24 | 1,26% | 5,00 |
| 12.12.2025 | 180,46 | 181,93 | 175,62 | 176,03 | -2,26% | 196,00 |
| 11.12.2025 | 182,98 | 183,58 | 178,16 | 180,10 | -1,23% | 178,00 |
| 10.12.2025 | 176,05 | 184,44 | 175,38 | 182,35 | 3,06% | 191,00 |
| 09.12.2025 | 175,86 | 177,40 | 174,42 | 176,94 | 0,43% | 249,00 |
| 08.12.2025 | 176,48 | 176,93 | 173,23 | 176,18 | -0,22% | 252,00 |
| 05.12.2025 | 172,13 | 178,03 | 171,14 | 176,57 | 2,53% | 57,00 |
| 04.12.2025 | 171,49 | 172,76 | 168,53 | 172,22 | 0,75% | 229,00 |
| 03.12.2025 | 169,40 | 172,49 | 168,05 | 170,94 | 1,19% | 249,00 |
| 02.12.2025 | 170,29 | 173,26 | 167,26 | 168,93 | -0,09% | 932,00 |
| 01.12.2025 | 173,58 | 173,94 | 168,66 | 169,08 | -2,32% | 155,00 |
| 28.11.2025 | 174,50 | 175,37 | 171,81 | 173,09 | 0,25% | 120,00 |
| 27.11.2025 | 171,94 | 172,65 | 171,68 | 172,65 | 0,39% | 65,00 |
| 26.11.2025 | 174,13 | 174,62 | 171,47 | 171,98 | -1,18% | 91,00 |
| 25.11.2025 | 172,54 | 177,04 | 170,99 | 174,03 | 0,70% | 88,00 |
| 24.11.2025 | 177,03 | 177,55 | 172,37 | 172,82 | -1,53% | 65,00 |
| 21.11.2025 | 168,88 | 176,60 | 167,56 | 175,50 | 3,38% | 163,00 |
| 20.11.2025 | 169,99 | 170,25 | 168,84 | 169,77 | 0,31% | 45,00 |
| 19.11.2025 | 172,96 | 175,14 | 167,70 | 169,25 | -2,50% | 125,00 |
| 18.11.2025 | 172,87 | 175,35 | 172,47 | 173,59 | -0,46% | 351,00 |
| 17.11.2025 | 175,86 | 179,37 | 173,78 | 174,40 | 0,05% | 132,00 |
| 14.11.2025 | 175,79 | 176,96 | 171,86 | 174,32 | -2,53% | 267,00 |
| 13.11.2025 | 184,45 | 185,34 | 177,90 | 178,85 | -2,62% | 546,00 |
| 12.11.2025 | 182,21 | 185,00 | 179,97 | 183,67 | 1,91% | 404,00 |
| 11.11.2025 | 181,97 | 183,36 | 179,83 | 180,23 | -0,89% | 207,00 |
| 10.11.2025 | 192,20 | 192,98 | 181,78 | 181,84 | -3,78% | 402,00 |
| 07.11.2025 | 189,38 | 190,44 | 184,39 | 188,98 | 0,97% | 109,00 |
| 06.11.2025 | 195,17 | 196,17 | 186,84 | 187,16 | -4,71% | 34,00 |