119,880€
-0,70%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 119,11 | 119,17 | 118,95 | 119,09 | -1,35% | - |
| 10.06.2026 | 116,60 | 121,12 | 114,79 | 120,72 | 3,45% | 237,00 |
| 09.06.2026 | 115,28 | 116,89 | 113,04 | 116,69 | 2,24% | 497,00 |
| 08.06.2026 | 114,38 | 115,48 | 110,57 | 114,13 | 2,18% | 507,00 |
| 05.06.2026 | 111,30 | 115,72 | 110,00 | 111,70 | 1,61% | 426,00 |
| 04.06.2026 | 112,13 | 114,17 | 109,76 | 109,93 | -2,59% | 1.289,00 |
| 03.06.2026 | 121,08 | 122,59 | 111,72 | 112,85 | -6,04% | 2.887,00 |
| 02.06.2026 | 122,28 | 122,50 | 119,83 | 120,10 | -1,90% | 387,00 |
| 01.06.2026 | 124,27 | 125,23 | 121,88 | 122,42 | 0,23% | 918,00 |
| 29.05.2026 | 126,53 | 127,22 | 121,06 | 122,14 | -2,50% | 512,00 |
| 28.05.2026 | 126,92 | 127,66 | 124,49 | 125,27 | -1,07% | 98,00 |
| 27.05.2026 | 124,86 | 128,94 | 123,21 | 126,63 | 1,28% | 870,00 |
| 26.05.2026 | 126,48 | 126,60 | 122,89 | 125,03 | -1,64% | 332,00 |
| 25.05.2026 | 127,08 | 127,48 | 125,72 | 127,11 | 2,31% | 488,00 |
| 22.05.2026 | 128,63 | 129,30 | 122,83 | 124,24 | -3,04% | 364,00 |
| 21.05.2026 | 124,40 | 128,29 | 122,75 | 128,13 | 2,44% | 429,00 |
| 20.05.2026 | 123,58 | 126,23 | 121,82 | 125,08 | 3,43% | 1.212,00 |
| 19.05.2026 | 121,82 | 126,20 | 120,76 | 120,93 | -0,93% | 195,00 |
| 18.05.2026 | 119,68 | 127,18 | 119,14 | 122,06 | 1,29% | 1.248,00 |
| 15.05.2026 | 127,70 | 127,70 | 117,60 | 120,51 | -4,67% | 935,00 |
| 14.05.2026 | 123,24 | 132,66 | 122,69 | 126,42 | 3,00% | 540,00 |
| 13.05.2026 | 126,81 | 127,48 | 121,10 | 122,74 | -3,05% | 1.830,00 |
| 12.05.2026 | 126,40 | 127,97 | 124,59 | 126,60 | 1,61% | 753,00 |
| 11.05.2026 | 132,27 | 132,71 | 124,59 | 124,59 | -6,20% | 2.416,00 |
| 08.05.2026 | 137,04 | 137,82 | 132,49 | 132,82 | -2,81% | 417,00 |
| 07.05.2026 | 134,08 | 138,72 | 132,08 | 136,66 | 2,23% | 428,00 |
| 06.05.2026 | 137,30 | 137,65 | 133,00 | 133,68 | -1,39% | 2.445,00 |
| 05.05.2026 | 142,24 | 144,00 | 135,11 | 135,57 | -4,21% | 1.083,00 |
| 04.05.2026 | 147,60 | 149,50 | 141,28 | 141,53 | -0,19% | 1.007,00 |
| 30.04.2026 | 136,62 | 143,11 | 135,28 | 141,80 | 3,06% | 2.237,00 |
| 29.04.2026 | 149,34 | 150,28 | 137,40 | 137,59 | -6,96% | 834,00 |
| 28.04.2026 | 147,50 | 151,47 | 146,07 | 147,88 | -0,71% | 481,00 |
| 27.04.2026 | 155,00 | 156,37 | 146,71 | 148,94 | -2,02% | 1.858,00 |
| 24.04.2026 | 203,50 | 210,50 | 151,94 | 152,01 | -26,92% | 3.251,00 |
| 23.04.2026 | 206,27 | 220,77 | 205,73 | 208,00 | 0,60% | 261,00 |
| 22.04.2026 | 207,30 | 209,35 | 205,98 | 206,75 | 0,47% | 177,00 |
| 21.04.2026 | 208,33 | 211,25 | 205,43 | 205,77 | -2,37% | 56,00 |
| 20.04.2026 | 199,97 | 211,13 | 199,20 | 210,77 | 4,50% | 44,00 |
| 17.04.2026 | 200,11 | 204,45 | 198,07 | 201,70 | 0,72% | 158,00 |
| 16.04.2026 | 187,20 | 200,25 | 186,10 | 200,25 | 6,71% | 10,00 |
| 15.04.2026 | 182,69 | 189,75 | 182,26 | 187,65 | 1,93% | 142,00 |
| 14.04.2026 | 192,61 | 193,01 | 183,71 | 184,10 | -3,70% | 139,00 |
| 13.04.2026 | 186,29 | 192,38 | 184,52 | 191,18 | 1,26% | 351,00 |
| 10.04.2026 | 191,00 | 192,22 | 186,74 | 188,81 | -1,45% | 3,00 |
| 09.04.2026 | 189,68 | 192,90 | 186,50 | 191,58 | 1,12% | 47,00 |
| 08.04.2026 | 195,30 | 199,00 | 188,41 | 189,46 | -1,61% | 290,00 |
| 07.04.2026 | 191,78 | 192,75 | 187,66 | 192,56 | 1,08% | 19,00 |
| 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 |