132,900€
-2,11%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 135,53 | 137,12 | 131,52 | 133,83 | -1,39% | 176,00 |
| 13.08.2026 | 130,52 | 136,21 | 128,50 | 135,72 | 4,20% | 286,00 |
| 12.08.2026 | 137,09 | 137,09 | 129,66 | 130,25 | -4,61% | 890,00 |
| 11.08.2026 | 133,10 | 137,43 | 130,72 | 136,54 | 2,83% | 101,00 |
| 10.08.2026 | 132,32 | 133,62 | 128,28 | 132,78 | 0,45% | 78,00 |
| 07.08.2026 | 136,77 | 137,20 | 131,64 | 132,19 | -2,44% | 20,00 |
| 06.08.2026 | 132,34 | 136,39 | 130,69 | 135,50 | 2,05% | 275,00 |
| 05.08.2026 | 132,83 | 133,92 | 128,60 | 132,78 | 0,23% | 629,00 |
| 04.08.2026 | 125,51 | 132,62 | 123,22 | 132,47 | 5,45% | 477,00 |
| 03.08.2026 | 125,30 | 129,23 | 123,26 | 125,62 | -0,14% | 519,00 |
| 31.07.2026 | 123,11 | 127,09 | 118,70 | 125,79 | 3,16% | 561,00 |
| 30.07.2026 | 125,50 | 126,55 | 118,69 | 121,94 | -3,88% | 4.808,00 |
| 29.07.2026 | 122,70 | 127,69 | 120,19 | 126,86 | 3,37% | 1.432,00 |
| 28.07.2026 | 114,00 | 123,63 | 114,00 | 122,72 | 6,27% | 1.098,00 |
| 27.07.2026 | 109,98 | 116,58 | 107,02 | 115,48 | 8,76% | 4.757,00 |
| 24.07.2026 | 111,80 | 113,93 | 95,99 | 106,18 | -2,35% | 2.599,00 |
| 23.07.2026 | 112,79 | 115,30 | 108,38 | 108,73 | -3,71% | 575,00 |
| 22.07.2026 | 112,66 | 114,33 | 110,11 | 112,92 | 0,70% | 361,00 |
| 21.07.2026 | 113,60 | 114,94 | 111,64 | 112,13 | -2,10% | 346,00 |
| 20.07.2026 | 114,99 | 116,85 | 112,70 | 114,53 | -1,09% | 270,00 |
| 17.07.2026 | 116,10 | 119,52 | 115,11 | 115,79 | -1,64% | 271,00 |
| 16.07.2026 | 114,44 | 118,94 | 113,21 | 117,72 | 2,97% | 260,00 |
| 15.07.2026 | 112,43 | 116,95 | 111,23 | 114,33 | 1,50% | 408,00 |
| 14.07.2026 | 115,74 | 116,08 | 112,25 | 112,64 | -4,05% | 221,00 |
| 13.07.2026 | 114,96 | 118,91 | 113,89 | 117,40 | 2,25% | 178,00 |
| 10.07.2026 | 117,10 | 122,97 | 112,96 | 114,82 | -2,43% | 635,00 |
| 09.07.2026 | 117,49 | 118,40 | 114,05 | 117,68 | 1,20% | 202,00 |
| 08.07.2026 | 120,71 | 122,84 | 116,18 | 116,28 | -4,16% | 388,00 |
| 07.07.2026 | 118,58 | 124,55 | 116,71 | 121,33 | 2,39% | 1.352,00 |
| 06.07.2026 | 121,72 | 121,72 | 116,26 | 118,50 | -2,68% | 385,00 |
| 03.07.2026 | 122,20 | 124,04 | 120,00 | 121,76 | 2,18% | 160,00 |
| 02.07.2026 | 122,80 | 123,90 | 115,84 | 119,16 | -3,39% | 1.322,00 |
| 01.07.2026 | 124,38 | 127,81 | 122,54 | 123,34 | -0,52% | 455,00 |
| 30.06.2026 | 129,00 | 130,11 | 121,50 | 123,99 | -2,88% | 448,00 |
| 29.06.2026 | 121,00 | 150,54 | 118,71 | 127,67 | 7,55% | 6.332,00 |
| 26.06.2026 | 113,10 | 119,84 | 112,16 | 118,71 | 3,22% | 227,00 |
| 25.06.2026 | 116,00 | 116,13 | 113,65 | 115,01 | 0,44% | 171,00 |
| 24.06.2026 | 116,47 | 117,45 | 114,37 | 114,51 | -0,62% | 86,00 |
| 23.06.2026 | 110,50 | 115,92 | 109,00 | 115,23 | 3,18% | 1.366,00 |
| 22.06.2026 | 110,97 | 112,78 | 109,31 | 111,68 | 0,33% | 522,00 |
| 19.06.2026 | 110,36 | 112,56 | 110,22 | 111,31 | 0,62% | 266,00 |
| 18.06.2026 | 115,70 | 117,56 | 110,60 | 110,62 | -5,31% | 2.253,00 |
| 17.06.2026 | 122,38 | 122,70 | 116,31 | 116,82 | -4,54% | 190,00 |
| 16.06.2026 | 123,89 | 125,38 | 121,50 | 122,38 | -0,19% | 105,00 |
| 15.06.2026 | 125,00 | 126,91 | 121,80 | 122,61 | -0,06% | 744,00 |
| 12.06.2026 | 120,15 | 123,24 | 119,32 | 122,68 | 2,46% | 477,00 |
| 11.06.2026 | 119,11 | 120,90 | 116,26 | 119,73 | -0,82% | 396,00 |
| 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 |