195,220€
-0,77%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 191,83 | 197,03 | 191,03 | 196,42 | 1,54% | 60,00 |
| 04.11.2025 | 191,31 | 194,00 | 189,73 | 193,44 | 0,45% | 560,00 |
| 03.11.2025 | 198,50 | 201,00 | 186,78 | 192,58 | -5,41% | 430,00 |
| 31.10.2025 | 199,81 | 204,00 | 180,82 | 203,60 | 1,91% | 1.263,00 |
| 30.10.2025 | 207,95 | 210,60 | 194,46 | 199,79 | -3,62% | 474,00 |
| 29.10.2025 | 214,00 | 214,95 | 206,60 | 207,30 | -2,47% | 262,00 |
| 28.10.2025 | 210,23 | 214,00 | 208,80 | 212,55 | 0,88% | 520,00 |
| 27.10.2025 | 212,45 | 212,65 | 208,93 | 210,70 | -0,02% | 447,00 |
| 24.10.2025 | 211,18 | 213,08 | 209,75 | 210,75 | 0,29% | 40,00 |
| 23.10.2025 | 211,65 | 212,70 | 209,93 | 210,15 | -0,25% | 310,00 |
| 22.10.2025 | 217,65 | 218,60 | 210,68 | 210,68 | -3,47% | 497,00 |
| 21.10.2025 | 216,20 | 219,48 | 214,90 | 218,25 | 1,02% | 8,00 |
| 20.10.2025 | 217,98 | 219,85 | 212,90 | 216,05 | -0,56% | 169,00 |
| 17.10.2025 | 216,27 | 220,00 | 215,33 | 217,27 | -0,28% | 1.110,00 |
| 16.10.2025 | 227,38 | 228,20 | 216,40 | 217,88 | -4,38% | 14,00 |
| 15.10.2025 | 230,25 | 232,20 | 226,65 | 227,85 | -1,15% | 66,00 |
| 14.10.2025 | 226,00 | 231,00 | 224,40 | 230,50 | 2,03% | 77,00 |
| 13.10.2025 | 227,02 | 228,13 | 224,30 | 225,93 | 0,94% | 227,00 |
| 10.10.2025 | 229,43 | 233,18 | 223,50 | 223,83 | -2,76% | 486,00 |
| 09.10.2025 | 236,40 | 237,65 | 230,18 | 230,18 | -2,89% | 1.617,00 |
| 08.10.2025 | 238,18 | 239,70 | 234,30 | 237,02 | -0,11% | 85,00 |
| 07.10.2025 | 241,85 | 243,30 | 235,80 | 237,27 | -1,38% | 120,00 |
| 06.10.2025 | 240,08 | 242,80 | 236,95 | 240,60 | 0,47% | 182,00 |
| 03.10.2025 | 230,93 | 239,52 | 230,65 | 239,48 | 3,21% | 201,00 |
| 02.10.2025 | 235,58 | 236,80 | 232,02 | 232,02 | -1,08% | 169,00 |
| 01.10.2025 | 232,95 | 235,95 | 231,23 | 234,55 | -0,04% | 317,00 |
| 30.09.2025 | 236,45 | 243,23 | 232,30 | 234,65 | -0,36% | 303,00 |
| 29.09.2025 | 234,15 | 237,75 | 231,45 | 235,50 | -0,20% | 546,00 |
| 26.09.2025 | 231,50 | 237,73 | 230,30 | 235,98 | 1,68% | 153,00 |