349,850€
1,30%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 283,73 | 299,15 | 282,05 | 292,23 | 3,02% | 205,00 |
| 26.09.2024 | 285,27 | 286,83 | 281,48 | 283,65 | 0,42% | 72,00 |
| 25.09.2024 | 287,77 | 288,90 | 281,88 | 282,48 | -2,31% | 96,00 |
| 24.09.2024 | 297,75 | 298,25 | 286,75 | 289,15 | -3,10% | 123,00 |
| 23.09.2024 | 297,20 | 300,17 | 295,05 | 298,40 | 0,85% | 18,00 |
| 20.09.2024 | 296,20 | 301,92 | 293,55 | 295,88 | -0,32% | 49,00 |
| 19.09.2024 | 309,85 | 313,05 | 296,48 | 296,83 | -2,97% | 611,00 |
| 18.09.2024 | 307,85 | 310,42 | 299,38 | 305,90 | 0,26% | 61,00 |
| 17.09.2024 | 308,83 | 312,05 | 302,85 | 305,10 | -1,23% | 37,00 |
| 16.09.2024 | 306,20 | 312,00 | 304,05 | 308,90 | 0,58% | 54,00 |
| 13.09.2024 | 305,67 | 311,67 | 304,15 | 307,13 | 0,42% | 27,00 |
| 12.09.2024 | 298,23 | 306,80 | 295,40 | 305,85 | 2,89% | 14,00 |
| 11.09.2024 | 291,08 | 298,65 | 286,15 | 297,25 | 1,30% | 45,00 |
| 10.09.2024 | 293,10 | 296,73 | 289,15 | 293,42 | -0,33% | 34,00 |
| 09.09.2024 | 297,20 | 299,65 | 293,05 | 294,40 | -0,30% | 63,00 |
| 06.09.2024 | 296,15 | 304,23 | 292,30 | 295,27 | -0,66% | 297,00 |
| 05.09.2024 | 299,00 | 301,25 | 291,17 | 297,23 | -0,75% | 108,00 |
| 04.09.2024 | 311,20 | 320,65 | 297,33 | 299,48 | -4,52% | 161,00 |
| 03.09.2024 | 313,88 | 316,63 | 309,98 | 313,65 | -0,46% | 138,00 |
| 02.09.2024 | 314,30 | 315,90 | 310,65 | 315,10 | 0,28% | 324,00 |
| 30.08.2024 | 318,45 | 322,10 | 311,90 | 314,23 | -0,96% | 187,00 |
| 29.08.2024 | 321,50 | 327,65 | 316,83 | 317,27 | -0,91% | 321,00 |
| 28.08.2024 | 323,40 | 328,00 | 318,85 | 320,17 | -0,90% | 266,00 |
| 27.08.2024 | 318,63 | 325,55 | 317,05 | 323,08 | 1,52% | 2.305,00 |
| 26.08.2024 | 314,85 | 319,58 | 312,40 | 318,23 | 2,15% | 109,00 |
| 23.08.2024 | 307,45 | 314,08 | 305,75 | 311,52 | 1,67% | 17,00 |
| 22.08.2024 | 309,58 | 311,38 | 302,65 | 306,40 | -0,94% | 70,00 |
| 21.08.2024 | 311,00 | 314,45 | 308,58 | 309,30 | -0,85% | 6,00 |
| 20.08.2024 | 321,08 | 322,60 | 311,55 | 311,95 | -2,58% | 47,00 |
| 19.08.2024 | 317,90 | 325,55 | 317,90 | 320,20 | -0,07% | 103,00 |
| 16.08.2024 | 321,73 | 323,95 | 319,13 | 320,42 | -0,07% | 71,00 |
| 15.08.2024 | 320,33 | 324,45 | 317,40 | 320,65 | 0,52% | 88,00 |
| 14.08.2024 | 324,95 | 325,30 | 318,10 | 319,00 | -1,87% | 57,00 |
| 13.08.2024 | 321,80 | 326,58 | 319,52 | 325,08 | 1,44% | 83,00 |
| 12.08.2024 | 334,40 | 341,02 | 320,30 | 320,48 | -4,12% | 257,00 |
| 09.08.2024 | 333,45 | 336,23 | 328,98 | 334,25 | 0,54% | 72,00 |
| 08.08.2024 | 323,05 | 332,52 | 321,30 | 332,45 | 2,54% | 48,00 |
| 07.08.2024 | 330,80 | 336,00 | 324,23 | 324,23 | -0,70% | 42,00 |
| 06.08.2024 | 337,80 | 338,23 | 326,02 | 326,52 | -1,65% | 69,00 |
| 05.08.2024 | 324,75 | 340,08 | 321,40 | 332,00 | -2,83% | 456,00 |
| 02.08.2024 | 344,00 | 346,95 | 337,45 | 341,67 | -2,24% | 507,00 |
| 01.08.2024 | 354,17 | 355,55 | 346,13 | 349,50 | -0,45% | 59,00 |
| 31.07.2024 | 354,60 | 356,73 | 346,85 | 351,08 | -1,02% | 83,00 |
| 30.07.2024 | 348,73 | 356,02 | 345,20 | 354,67 | 1,56% | 185,00 |
| 29.07.2024 | 341,60 | 352,75 | 334,52 | 349,23 | 3,44% | 306,00 |
| 26.07.2024 | 291,52 | 347,58 | 291,52 | 337,60 | 15,99% | 344,00 |
| 25.07.2024 | 288,98 | 298,73 | 284,00 | 291,05 | 0,85% | 436,00 |
| 24.07.2024 | 292,85 | 296,55 | 285,90 | 288,60 | -2,29% | 80,00 |
| 23.07.2024 | 286,45 | 298,20 | 280,98 | 295,35 | 2,78% | 176,00 |
| 22.07.2024 | 295,30 | 297,55 | 281,63 | 287,38 | -2,41% | 171,00 |
| 19.07.2024 | 296,35 | 296,85 | 291,30 | 294,48 | -0,37% | 102,00 |
| 18.07.2024 | 301,85 | 307,48 | 295,42 | 295,58 | -2,27% | 154,00 |
| 17.07.2024 | 298,92 | 305,15 | 294,10 | 302,42 | 0,73% | 112,00 |
| 16.07.2024 | 298,65 | 301,45 | 293,50 | 300,23 | 0,86% | 293,00 |
| 15.07.2024 | 286,55 | 298,52 | 285,05 | 297,67 | 4,41% | 240,00 |
| 12.07.2024 | 279,63 | 286,58 | 278,13 | 285,10 | 1,76% | 82,00 |
| 11.07.2024 | 270,88 | 280,38 | 268,80 | 280,17 | 3,14% | 497,00 |
| 10.07.2024 | 271,33 | 274,35 | 266,00 | 271,65 | -0,02% | 72,00 |
| 09.07.2024 | 269,05 | 275,02 | 265,45 | 271,70 | 1,37% | 30,00 |
| 08.07.2024 | 278,23 | 279,80 | 264,70 | 268,02 | -3,74% | 72,00 |
| 05.07.2024 | 276,17 | 281,05 | 275,10 | 278,42 | 0,88% | 15,00 |
| 04.07.2024 | 278,88 | 278,88 | 275,40 | 276,00 | -1,02% | 32,00 |
| 03.07.2024 | 280,77 | 280,92 | 271,00 | 278,85 | -1,26% | 598,00 |
| 02.07.2024 | 275,40 | 282,52 | 273,35 | 282,40 | 2,48% | 79,00 |
| 01.07.2024 | 279,10 | 279,90 | 270,63 | 275,58 | -1,22% | 48,00 |
| 28.06.2024 | 275,80 | 286,27 | 274,45 | 278,98 | 1,54% | 62,00 |
| 27.06.2024 | 272,05 | 277,38 | 269,60 | 274,75 | 0,46% | 89,00 |
| 26.06.2024 | 271,88 | 273,98 | 269,00 | 273,50 | 0,75% | 41,00 |
| 25.06.2024 | 266,85 | 271,70 | 263,23 | 271,48 | 1,95% | 90,00 |
| 24.06.2024 | 271,63 | 273,00 | 266,02 | 266,27 | -1,94% | 22,00 |
| 21.06.2024 | 265,35 | 273,58 | 261,70 | 271,55 | 2,39% | 141,00 |
| 20.06.2024 | 262,35 | 266,30 | 258,55 | 265,20 | 2,51% | 97,00 |
| 19.06.2024 | 258,77 | 259,17 | 257,60 | 258,70 | 0,05% | 1,00 |