363,500€
-1,57%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 369,75 | 374,05 | 363,45 | 363,50 | -1,57% | 161,00 |
| 15.11.2024 | 368,60 | 372,05 | 366,40 | 369,30 | -1,01% | 247,00 |
| 14.11.2024 | 387,45 | 388,45 | 372,05 | 373,05 | -4,22% | 152,00 |
| 13.11.2024 | 366,50 | 392,70 | 366,50 | 389,50 | 5,87% | 343,00 |
| 12.11.2024 | 370,50 | 373,25 | 366,70 | 367,90 | -1,10% | 178,00 |
| 11.11.2024 | 370,15 | 375,00 | 368,00 | 372,00 | 0,54% | 66,00 |
| 08.11.2024 | 362,85 | 370,00 | 361,75 | 370,00 | 1,40% | 64,00 |
| 07.11.2024 | 382,00 | 382,00 | 362,00 | 364,90 | -2,95% | 177,00 |
| 06.11.2024 | 359,80 | 382,70 | 359,30 | 376,00 | 6,86% | 320,00 |
| 05.11.2024 | 347,00 | 351,85 | 347,00 | 351,85 | 2,21% | 59,00 |
| 04.11.2024 | 338,35 | 345,65 | 335,65 | 344,25 | 1,18% | 656,00 |
| 01.11.2024 | 303,20 | 342,85 | 300,50 | 340,25 | 13,04% | 293,00 |
| 31.10.2024 | 303,60 | 317,20 | 301,00 | 301,00 | -0,86% | 138,00 |
| 30.10.2024 | 301,60 | 303,60 | 301,05 | 303,60 | -0,07% | 60,00 |
| 29.10.2024 | 304,20 | 304,20 | 301,40 | 303,80 | -2,64% | 46,00 |
| 28.10.2024 | 311,00 | 313,20 | 311,00 | 312,05 | 0,65% | 72,00 |
| 25.10.2024 | 305,65 | 311,00 | 305,65 | 310,05 | 1,17% | 12,00 |
| 24.10.2024 | 308,05 | 311,00 | 306,45 | 306,45 | 0,69% | 128,00 |
| 23.10.2024 | 307,00 | 309,05 | 303,00 | 304,35 | 0,21% | 18,00 |
| 22.10.2024 | 288,00 | 305,60 | 288,00 | 303,70 | 4,17% | 44,00 |
| 21.10.2024 | 297,80 | 297,80 | 291,55 | 291,55 | -2,88% | 48,00 |
| 18.10.2024 | 301,95 | 302,00 | 300,20 | 300,20 | -0,53% | 26,00 |
| 17.10.2024 | 304,95 | 304,95 | 301,80 | 301,80 | -1,02% | 22,00 |
| 16.10.2024 | 303,90 | 304,90 | 303,50 | 304,90 | -0,64% | 25,00 |
| 15.10.2024 | 304,35 | 310,40 | 302,02 | 306,85 | 0,41% | - |
| 14.10.2024 | 299,60 | 305,60 | 297,30 | 305,60 | 1,33% | 50,00 |
| 11.10.2024 | 298,20 | 301,60 | 298,20 | 301,60 | -1,87% | 10,00 |
| 10.10.2024 | 303,20 | 307,35 | 303,05 | 307,35 | 0,97% | 91,00 |
| 09.10.2024 | 296,80 | 304,50 | 296,80 | 304,40 | 2,34% | 1.195,00 |
| 08.10.2024 | 293,80 | 297,90 | 291,55 | 297,45 | 0,78% | 128,00 |
| 07.10.2024 | 295,60 | 298,10 | 293,35 | 295,15 | -0,47% | 33,00 |
| 04.10.2024 | 291,50 | 296,55 | 291,50 | 296,55 | 2,28% | 57,00 |
| 03.10.2024 | 295,20 | 295,20 | 289,95 | 289,95 | -2,70% | 148,00 |
| 02.10.2024 | 298,00 | 298,00 | 295,05 | 298,00 | -0,18% | 31,00 |
| 01.10.2024 | 289,70 | 298,55 | 289,70 | 298,55 | 3,18% | 16,00 |
| 30.09.2024 | 289,95 | 293,75 | 286,70 | 289,35 | -1,04% | 170,00 |
| 27.09.2024 | 282,05 | 293,85 | 282,05 | 292,40 | 2,96% | 205,00 |
| 26.09.2024 | 284,75 | 284,75 | 282,05 | 284,00 | 0,57% | 72,00 |
| 25.09.2024 | 286,65 | 287,15 | 282,40 | 282,40 | -3,54% | 106,00 |
| 24.09.2024 | 296,10 | 296,45 | 290,00 | 292,75 | -2,38% | 123,00 |
| 23.09.2024 | 295,05 | 299,90 | 295,05 | 299,90 | 1,75% | 18,00 |
| 20.09.2024 | 297,30 | 297,30 | 294,30 | 294,75 | -0,82% | 49,00 |
| 19.09.2024 | 308,70 | 312,55 | 297,20 | 297,20 | -3,10% | 611,00 |
| 18.09.2024 | 307,85 | 308,05 | 304,75 | 306,70 | 0,18% | 61,00 |
| 17.09.2024 | 308,05 | 312,05 | 306,15 | 306,15 | -0,28% | 37,00 |
| 16.09.2024 | 307,20 | 312,00 | 306,60 | 307,00 | -0,87% | 54,00 |
| 13.09.2024 | 304,15 | 309,70 | 304,15 | 309,70 | 4,84% | 27,00 |
| 12.09.2024 | 296,40 | 296,40 | 295,40 | 295,40 | 0,49% | 14,00 |
| 11.09.2024 | 294,05 | 294,05 | 286,15 | 293,95 | 0,89% | 45,00 |
| 10.09.2024 | 292,25 | 293,50 | 291,35 | 291,35 | -1,69% | 34,00 |
| 09.09.2024 | 296,15 | 299,65 | 294,20 | 296,35 | 0,20% | 63,00 |
| 06.09.2024 | 292,85 | 302,55 | 292,30 | 295,75 | 0,27% | 297,00 |
| 05.09.2024 | 301,25 | 301,25 | 294,90 | 294,95 | -2,08% | 108,00 |
| 04.09.2024 | 310,20 | 317,15 | 301,20 | 301,20 | -3,86% | 161,00 |
| 03.09.2024 | 313,30 | 316,35 | 310,90 | 313,30 | -1,06% | 138,00 |
| 02.09.2024 | 313,05 | 316,65 | 310,65 | 316,65 | 0,43% | 333,00 |
| 30.08.2024 | 317,50 | 322,10 | 312,85 | 315,30 | -1,16% | 187,00 |
| 29.08.2024 | 323,10 | 327,45 | 319,00 | 319,00 | -0,45% | 321,00 |
| 28.08.2024 | 325,30 | 328,00 | 320,00 | 320,45 | -1,40% | 266,00 |
| 27.08.2024 | 317,05 | 325,55 | 317,05 | 325,00 | 2,01% | 2.305,00 |
| 26.08.2024 | 314,85 | 318,75 | 312,40 | 318,60 | 2,74% | 109,00 |
| 23.08.2024 | 309,20 | 310,10 | 306,90 | 310,10 | 1,87% | 17,00 |
| 22.08.2024 | 311,25 | 311,25 | 304,25 | 304,40 | -3,20% | 70,00 |
| 21.08.2024 | 311,00 | 314,45 | 310,70 | 314,45 | 0,93% | 6,00 |
| 20.08.2024 | 320,05 | 322,60 | 311,55 | 311,55 | -3,31% | 47,00 |
| 19.08.2024 | 317,90 | 325,55 | 317,90 | 322,20 | 0,66% | 103,00 |
| 16.08.2024 | 319,55 | 321,15 | 319,50 | 320,10 | 0,36% | 71,00 |
| 15.08.2024 | 318,75 | 324,45 | 317,40 | 318,95 | -0,17% | 88,00 |
| 14.08.2024 | 322,10 | 322,30 | 319,50 | 319,50 | -1,14% | 57,00 |
| 13.08.2024 | 321,15 | 323,20 | 319,90 | 323,20 | 0,39% | 83,00 |
| 12.08.2024 | 341,00 | 341,00 | 321,95 | 321,95 | -3,32% | 257,00 |
| 09.08.2024 | 334,10 | 334,10 | 332,00 | 333,00 | 0,32% | 72,00 |
| 08.08.2024 | 321,30 | 331,95 | 321,30 | 331,95 | -0,32% | 48,00 |
| 07.08.2024 | 327,70 | 334,25 | 327,70 | 333,00 | 0,62% | 42,00 |
| 06.08.2024 | 331,55 | 335,15 | 330,95 | 330,95 | -0,68% | 69,00 |
| 05.08.2024 | 324,75 | 339,00 | 321,40 | 333,20 | -2,12% | 456,00 |
| 02.08.2024 | 341,60 | 346,95 | 338,80 | 340,40 | -2,21% | 507,00 |
| 01.08.2024 | 351,40 | 355,55 | 348,10 | 348,10 | -1,25% | 59,00 |
| 31.07.2024 | 352,75 | 356,25 | 346,85 | 352,50 | -0,70% | 83,00 |
| 30.07.2024 | 350,50 | 355,00 | 346,80 | 355,00 | 0,67% | 185,00 |
| 29.07.2024 | 340,55 | 352,75 | 338,40 | 352,65 | 5,90% | 306,00 |
| 26.07.2024 | 294,55 | 343,20 | 294,55 | 333,00 | 13,48% | 344,00 |
| 25.07.2024 | 286,15 | 294,20 | 284,00 | 293,45 | 1,87% | 436,00 |
| 24.07.2024 | 293,60 | 293,60 | 287,00 | 288,05 | -1,89% | 80,00 |
| 23.07.2024 | 285,20 | 293,60 | 284,00 | 293,60 | 3,64% | 176,00 |
| 22.07.2024 | 293,85 | 297,55 | 283,30 | 283,30 | -3,95% | 171,00 |
| 19.07.2024 | 293,60 | 295,25 | 293,60 | 294,95 | -0,67% | 102,00 |
| 18.07.2024 | 301,85 | 305,80 | 296,95 | 296,95 | -1,82% | 154,00 |
| 17.07.2024 | 300,15 | 303,05 | 294,10 | 302,45 | 0,82% | 112,00 |
| 16.07.2024 | 296,25 | 301,35 | 296,05 | 300,00 | 0,84% | 293,00 |
| 15.07.2024 | 288,00 | 298,25 | 285,05 | 297,50 | 4,39% | 240,00 |
| 12.07.2024 | 281,00 | 285,00 | 278,15 | 285,00 | 3,79% | 82,00 |
| 11.07.2024 | 270,10 | 274,60 | 268,80 | 274,60 | 1,67% | 497,00 |
| 10.07.2024 | 272,75 | 274,35 | 266,50 | 270,10 | -1,15% | 72,00 |
| 09.07.2024 | 267,80 | 273,25 | 267,80 | 273,25 | 1,58% | 30,00 |
| 08.07.2024 | 279,80 | 279,80 | 266,05 | 269,00 | -3,81% | 72,00 |
| 05.07.2024 | 275,10 | 279,65 | 275,10 | 279,65 | 1,54% | 15,00 |
| 04.07.2024 | 277,40 | 277,40 | 275,40 | 275,40 | -1,17% | 32,00 |
| 03.07.2024 | 279,40 | 280,05 | 271,00 | 278,65 | -0,43% | 598,00 |
| 02.07.2024 | 273,55 | 281,00 | 273,35 | 279,85 | 1,56% | 79,00 |