345,025€
-0,20%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 346,10 | 348,75 | 344,17 | 345,35 | -0,11% | 4,00 |
| 20.02.2025 | 345,48 | 347,15 | 340,70 | 345,73 | -0,37% | 8,00 |
| 19.02.2025 | 345,70 | 349,63 | 344,85 | 347,00 | 0,22% | 71,00 |
| 18.02.2025 | 346,23 | 347,13 | 338,80 | 346,25 | 0,44% | 46,00 |
| 17.02.2025 | 340,55 | 345,05 | 340,05 | 344,73 | 0,28% | 78,00 |
| 14.02.2025 | 345,50 | 346,70 | 341,70 | 343,75 | -0,34% | 20,00 |
| 13.02.2025 | 341,27 | 349,60 | 339,67 | 344,92 | 1,05% | 17,00 |
| 12.02.2025 | 338,83 | 343,05 | 334,38 | 341,33 | 0,75% | 8,00 |
| 11.02.2025 | 332,30 | 339,00 | 329,90 | 338,80 | 1,65% | 8,00 |
| 10.02.2025 | 340,60 | 340,60 | 332,42 | 333,30 | -1,05% | 96,00 |
| 07.02.2025 | 340,38 | 341,38 | 336,50 | 336,83 | -0,96% | 18,00 |
| 06.02.2025 | 332,77 | 341,02 | 332,10 | 340,10 | 2,56% | 51,00 |
| 05.02.2025 | 325,17 | 334,02 | 323,33 | 331,63 | 1,16% | 97,00 |
| 04.02.2025 | 331,42 | 332,50 | 324,10 | 327,83 | -1,13% | 44,00 |
| 03.02.2025 | 329,33 | 336,27 | 327,30 | 331,58 | -0,41% | 243,00 |
| 31.01.2025 | 326,48 | 348,00 | 322,00 | 332,92 | 2,66% | 288,00 |
| 30.01.2025 | 346,75 | 349,15 | 313,50 | 324,30 | -6,14% | 123,00 |
| 29.01.2025 | 351,27 | 354,50 | 342,98 | 345,52 | -1,42% | 2,00 |
| 28.01.2025 | 352,52 | 355,02 | 346,27 | 350,50 | 0,02% | 42,00 |
| 27.01.2025 | 344,13 | 353,10 | 342,77 | 350,42 | 0,08% | 106,00 |
| 24.01.2025 | 343,60 | 350,63 | 340,65 | 350,15 | 1,38% | 27,00 |
| 23.01.2025 | 338,10 | 345,40 | 335,05 | 345,40 | 1,95% | 39,00 |
| 22.01.2025 | 338,92 | 339,25 | 331,48 | 338,80 | 0,76% | 111,00 |
| 21.01.2025 | 336,80 | 340,75 | 333,27 | 336,25 | 0,00% | 154,00 |
| 20.01.2025 | 340,67 | 341,33 | 335,85 | 336,25 | -1,54% | 24,00 |
| 17.01.2025 | 337,63 | 343,88 | 334,70 | 341,50 | 1,42% | 56,00 |
| 16.01.2025 | 339,00 | 340,63 | 336,20 | 336,73 | -0,40% | 28,00 |
| 15.01.2025 | 336,88 | 341,50 | 333,88 | 338,08 | 0,66% | 783,00 |
| 14.01.2025 | 331,13 | 336,60 | 327,05 | 335,88 | 1,54% | 147,00 |
| 13.01.2025 | 326,35 | 332,77 | 321,67 | 330,77 | 1,10% | 346,00 |
| 10.01.2025 | 337,80 | 339,20 | 325,55 | 327,17 | -3,31% | 67,00 |
| 09.01.2025 | 338,27 | 338,63 | 336,10 | 338,38 | -0,06% | 19,00 |
| 08.01.2025 | 336,60 | 339,10 | 330,95 | 338,58 | 0,74% | 140,00 |
| 07.01.2025 | 335,20 | 338,00 | 329,75 | 336,10 | -0,14% | 480,00 |
| 06.01.2025 | 347,98 | 348,83 | 334,15 | 336,58 | -3,05% | 134,00 |
| 03.01.2025 | 341,17 | 348,58 | 335,80 | 347,17 | 1,98% | 366,00 |
| 02.01.2025 | 331,95 | 340,67 | 328,85 | 340,42 | 3,07% | 1.713,00 |
| 30.12.2024 | 333,15 | 334,50 | 329,75 | 330,27 | -1,24% | 41,00 |
| 27.12.2024 | 337,55 | 337,67 | 332,20 | 334,42 | -0,38% | 81,00 |
| 23.12.2024 | 337,20 | 339,10 | 333,88 | 335,70 | -0,40% | 281,00 |
| 20.12.2024 | 336,65 | 342,35 | 330,35 | 337,05 | -0,98% | 53,00 |
| 19.12.2024 | 344,80 | 347,42 | 338,98 | 340,38 | -1,63% | 70,00 |
| 18.12.2024 | 353,42 | 355,23 | 345,88 | 346,02 | -2,27% | 104,00 |
| 17.12.2024 | 360,58 | 361,63 | 352,70 | 354,08 | -1,84% | 11,00 |
| 16.12.2024 | 361,48 | 366,00 | 359,00 | 360,73 | -0,36% | 248,00 |
| 13.12.2024 | 372,77 | 373,27 | 359,08 | 362,02 | -2,56% | 38,00 |
| 12.12.2024 | 359,63 | 372,63 | 359,58 | 371,52 | 2,98% | 137,00 |
| 11.12.2024 | 359,73 | 362,77 | 354,88 | 360,77 | 0,51% | 67,00 |
| 10.12.2024 | 347,77 | 375,73 | 347,20 | 358,95 | 3,43% | 59,00 |
| 09.12.2024 | 382,08 | 382,60 | 347,02 | 347,05 | -9,03% | 168,00 |
| 06.12.2024 | 382,35 | 384,50 | 378,95 | 381,50 | -0,10% | 74,00 |
| 05.12.2024 | 381,70 | 382,40 | 375,13 | 381,90 | -0,18% | 32,00 |
| 04.12.2024 | 378,55 | 383,98 | 377,15 | 382,58 | 1,10% | 88,00 |
| 03.12.2024 | 376,23 | 379,50 | 372,80 | 378,40 | 0,66% | 33,00 |
| 02.12.2024 | 375,10 | 379,85 | 373,00 | 375,92 | 0,08% | 149,00 |
| 29.11.2024 | 370,20 | 375,88 | 368,35 | 375,63 | 1,35% | 11,00 |
| 28.11.2024 | 370,48 | 373,00 | 368,25 | 370,63 | 0,45% | 31,00 |
| 27.11.2024 | 372,00 | 375,50 | 364,00 | 368,98 | -1,01% | 409,00 |
| 26.11.2024 | 369,17 | 376,05 | 365,15 | 372,73 | 1,68% | 183,00 |
| 25.11.2024 | 370,40 | 375,05 | 364,35 | 366,58 | -1,66% | 71,00 |
| 22.11.2024 | 366,30 | 375,95 | 364,15 | 372,77 | 1,90% | 35,00 |
| 21.11.2024 | 367,67 | 372,23 | 365,05 | 365,83 | -0,88% | - |
| 20.11.2024 | 364,52 | 370,90 | 363,10 | 369,08 | 1,58% | 110,00 |
| 19.11.2024 | 362,40 | 367,65 | 356,00 | 363,35 | 0,02% | 69,00 |
| 18.11.2024 | 372,38 | 374,75 | 363,23 | 363,27 | -1,82% | 161,00 |
| 15.11.2024 | 371,05 | 375,92 | 366,40 | 370,00 | -1,25% | 247,00 |
| 14.11.2024 | 384,25 | 388,50 | 371,38 | 374,67 | -2,63% | 152,00 |
| 13.11.2024 | 368,27 | 393,05 | 365,30 | 384,80 | 4,11% | 343,00 |
| 12.11.2024 | 372,38 | 374,25 | 366,70 | 369,63 | -0,42% | 178,00 |
| 11.11.2024 | 368,33 | 376,63 | 368,00 | 371,17 | 1,09% | 66,00 |
| 08.11.2024 | 364,85 | 370,77 | 361,75 | 367,17 | 0,93% | 64,00 |
| 07.11.2024 | 380,92 | 382,00 | 360,52 | 363,80 | -4,18% | 177,00 |
| 06.11.2024 | 359,80 | 385,27 | 359,30 | 379,67 | 8,40% | 320,00 |
| 05.11.2024 | 346,05 | 353,73 | 343,40 | 350,25 | 1,41% | 59,00 |
| 04.11.2024 | 337,60 | 349,70 | 335,38 | 345,38 | 2,17% | 656,00 |
| 01.11.2024 | 301,00 | 351,08 | 300,50 | 338,02 | 12,44% | 293,00 |
| 31.10.2024 | 303,08 | 321,38 | 300,13 | 300,63 | -1,40% | 138,00 |
| 30.10.2024 | 302,83 | 307,58 | 300,02 | 304,90 | 0,76% | 60,00 |
| 29.10.2024 | 305,30 | 305,85 | 301,30 | 302,60 | -0,79% | 42,00 |
| 28.10.2024 | 311,00 | 313,20 | 304,45 | 305,00 | -2,00% | 72,00 |
| 25.10.2024 | 306,90 | 312,92 | 305,65 | 311,23 | 1,46% | 12,00 |
| 24.10.2024 | 309,50 | 311,65 | 305,80 | 306,75 | -0,41% | 128,00 |
| 23.10.2024 | 304,80 | 311,02 | 303,00 | 308,00 | 0,84% | 18,00 |
| 22.10.2024 | 290,67 | 309,67 | 288,00 | 305,42 | 4,71% | 44,00 |
| 21.10.2024 | 299,08 | 299,77 | 291,05 | 291,67 | -2,67% | 48,00 |
| 18.10.2024 | 302,73 | 303,58 | 298,45 | 299,67 | -0,95% | 26,00 |
| 17.10.2024 | 304,15 | 308,90 | 299,90 | 302,55 | -0,55% | 22,00 |
| 16.10.2024 | 305,45 | 308,95 | 303,50 | 304,23 | -0,23% | 25,00 |
| 15.10.2024 | 304,55 | 310,40 | 302,00 | 304,92 | 0,21% | 52,00 |
| 14.10.2024 | 299,60 | 305,75 | 296,73 | 304,30 | 2,05% | 50,00 |
| 11.10.2024 | 300,58 | 303,13 | 297,88 | 298,20 | -0,91% | 9,00 |
| 10.10.2024 | 304,70 | 309,45 | 300,55 | 300,92 | -1,49% | 91,00 |
| 09.10.2024 | 297,33 | 305,55 | 296,48 | 305,48 | 2,41% | 1.195,00 |
| 08.10.2024 | 295,40 | 298,58 | 291,75 | 298,27 | 0,90% | 128,00 |
| 07.10.2024 | 295,60 | 298,70 | 292,67 | 295,60 | -0,62% | 33,00 |
| 04.10.2024 | 291,50 | 298,40 | 291,50 | 297,45 | 1,74% | 57,00 |
| 03.10.2024 | 297,52 | 298,13 | 289,60 | 292,35 | -1,93% | 148,00 |
| 02.10.2024 | 296,58 | 302,85 | 295,05 | 298,10 | 0,28% | 31,00 |
| 01.10.2024 | 290,73 | 299,48 | 288,65 | 297,27 | 2,09% | 16,00 |
| 30.09.2024 | 291,42 | 294,55 | 285,08 | 291,20 | -0,35% | 170,00 |