180,690€
0,35%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 224,55 | 232,25 | 222,90 | 232,08 | 3,44% | 19,00 |
| 24.09.2025 | 226,73 | 229,10 | 222,90 | 224,35 | -1,18% | - |
| 23.09.2025 | 225,60 | 233,48 | 224,80 | 227,02 | 0,62% | 222,00 |
| 22.09.2025 | 223,50 | 225,85 | 221,00 | 225,63 | 0,58% | 174,00 |
| 19.09.2025 | 222,80 | 225,10 | 221,35 | 224,33 | 0,77% | 26,00 |
| 18.09.2025 | 228,55 | 229,25 | 221,95 | 222,60 | -1,93% | 44,00 |
| 17.09.2025 | 219,68 | 231,20 | 219,68 | 226,98 | 2,98% | 125,00 |
| 16.09.2025 | 221,63 | 221,88 | 218,25 | 220,40 | -0,90% | 194,00 |
| 15.09.2025 | 224,80 | 226,85 | 220,33 | 222,40 | -0,73% | 1.170,00 |
| 12.09.2025 | 224,90 | 226,77 | 218,38 | 224,02 | 0,02% | 139,00 |
| 11.09.2025 | 224,60 | 226,10 | 220,40 | 223,98 | -0,14% | 137,00 |
| 10.09.2025 | 225,30 | 226,55 | 222,10 | 224,30 | -0,18% | 246,00 |
| 09.09.2025 | 224,35 | 225,85 | 221,05 | 224,70 | 0,75% | 64,00 |
| 08.09.2025 | 223,02 | 225,30 | 214,95 | 223,02 | 0,02% | 90,00 |
| 05.09.2025 | 223,27 | 226,35 | 219,20 | 222,98 | 0,13% | 41,00 |
| 04.09.2025 | 224,30 | 229,77 | 219,38 | 222,68 | -0,61% | 136,00 |
| 03.09.2025 | 227,60 | 228,38 | 221,40 | 224,05 | -1,38% | 280,00 |
| 02.09.2025 | 225,68 | 228,40 | 224,50 | 227,18 | 0,40% | 771,00 |
| 01.09.2025 | 225,35 | 227,10 | 224,52 | 226,27 | -0,08% | 68,00 |
| 29.08.2025 | 226,70 | 226,70 | 223,90 | 226,45 | 0,40% | 84,00 |
| 28.08.2025 | 231,65 | 232,50 | 225,55 | 225,55 | -2,17% | 332,00 |
| 27.08.2025 | 231,10 | 232,65 | 230,20 | 230,55 | 0,48% | 128,00 |
| 26.08.2025 | 236,00 | 236,00 | 226,60 | 229,45 | -2,71% | 500,00 |
| 25.08.2025 | 239,25 | 239,65 | 235,00 | 235,85 | 0,11% | 264,00 |
| 22.08.2025 | 230,05 | 240,15 | 230,05 | 235,60 | 2,10% | 532,00 |
| 21.08.2025 | 227,35 | 230,75 | 227,35 | 230,75 | 0,59% | 37,00 |
| 20.08.2025 | 230,65 | 230,65 | 228,40 | 229,40 | 1,10% | 65,00 |
| 19.08.2025 | 229,60 | 229,60 | 226,90 | 226,90 | -0,85% | 75,00 |
| 18.08.2025 | 228,00 | 231,40 | 227,60 | 228,85 | -0,04% | 332,00 |
| 15.08.2025 | 225,00 | 228,95 | 222,95 | 228,95 | 2,12% | 351,00 |