195,280€
-0,97%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 196,44 | 198,20 | 192,38 | 195,82 | -0,70% | 112,00 |
| 19.02.2026 | 201,90 | 202,90 | 197,20 | 197,20 | -2,93% | 572,00 |
| 18.02.2026 | 202,65 | 203,15 | 199,94 | 203,15 | 0,87% | 228,00 |
| 17.02.2026 | 200,35 | 201,75 | 198,98 | 201,40 | 0,52% | 458,00 |
| 16.02.2026 | 201,00 | 203,40 | 199,80 | 200,35 | 0,70% | 57,00 |
| 13.02.2026 | 200,75 | 200,75 | 198,96 | 198,96 | -1,43% | 130,00 |
| 12.02.2026 | 202,90 | 203,70 | 198,50 | 201,85 | -0,20% | 145,00 |
| 11.02.2026 | 209,95 | 210,00 | 202,25 | 202,25 | -2,58% | 500,00 |
| 10.02.2026 | 198,02 | 208,05 | 198,02 | 207,60 | 3,80% | 1.174,00 |
| 09.02.2026 | 196,82 | 200,20 | 191,56 | 200,00 | 2,56% | 2.005,00 |
| 06.02.2026 | 186,00 | 195,00 | 186,00 | 195,00 | 3,04% | 1.851,00 |
| 05.02.2026 | 191,42 | 192,26 | 188,46 | 189,24 | -0,38% | 437,00 |
| 04.02.2026 | 180,80 | 192,08 | 178,04 | 189,96 | 6,70% | 1.346,00 |
| 03.02.2026 | 182,82 | 183,50 | 177,18 | 178,04 | -1,38% | 663,00 |
| 02.02.2026 | 172,10 | 182,60 | 171,26 | 180,54 | 2,16% | 555,00 |
| 30.01.2026 | 161,45 | 180,54 | 157,32 | 176,73 | 12,04% | - |
| 29.01.2026 | 153,36 | 158,31 | 151,31 | 157,74 | 0,99% | - |
| 28.01.2026 | 154,12 | 157,41 | 152,33 | 156,19 | 0,85% | - |
| 27.01.2026 | 164,41 | 164,44 | 154,60 | 154,87 | -4,42% | - |
| 26.01.2026 | 161,76 | 164,02 | 160,68 | 162,03 | 0,59% | - |
| 23.01.2026 | 163,72 | 164,78 | 161,04 | 161,08 | -1,25% | 246,00 |
| 22.01.2026 | 160,48 | 164,12 | 159,72 | 163,12 | 3,06% | 622,00 |
| 21.01.2026 | 157,00 | 159,32 | 157,00 | 158,28 | 0,62% | 147,00 |
| 20.01.2026 | 159,96 | 162,04 | 157,30 | 157,30 | -3,21% | 531,00 |
| 19.01.2026 | 162,46 | 162,52 | 160,02 | 162,52 | -0,43% | 169,00 |
| 16.01.2026 | 167,38 | 168,10 | 162,16 | 163,22 | -2,80% | 677,00 |
| 15.01.2026 | 175,28 | 175,38 | 167,32 | 167,92 | -3,35% | 396,00 |
| 14.01.2026 | 170,64 | 175,20 | 170,16 | 173,74 | 2,31% | 300,00 |
| 13.01.2026 | 176,12 | 176,12 | 169,82 | 169,82 | -3,84% | 522,00 |
| 12.01.2026 | 179,74 | 180,80 | 176,60 | 176,60 | -3,02% | 113,00 |
| 09.01.2026 | 179,18 | 182,10 | 175,02 | 182,10 | 0,37% | 246,00 |
| 08.01.2026 | 175,28 | 181,42 | 175,28 | 181,42 | 0,44% | 37,00 |
| 07.01.2026 | 181,02 | 181,94 | 177,78 | 180,62 | 1,37% | 184,00 |
| 06.01.2026 | 180,40 | 180,40 | 178,18 | 178,18 | -2,41% | 52,00 |
| 05.01.2026 | 180,94 | 183,00 | 177,24 | 182,58 | 2,33% | 253,00 |
| 02.01.2026 | 176,98 | 182,70 | 176,96 | 178,42 | 0,25% | 588,00 |
| 30.12.2025 | 176,18 | 178,44 | 175,90 | 177,98 | 0,51% | 43,00 |
| 29.12.2025 | 177,72 | 177,82 | 174,86 | 177,08 | 1,61% | 760,00 |
| 23.12.2025 | 173,94 | 175,58 | 173,94 | 174,28 | -0,58% | 101,00 |
| 22.12.2025 | 174,80 | 177,00 | 172,60 | 175,30 | 0,01% | 393,00 |
| 19.12.2025 | 176,94 | 178,02 | 175,28 | 175,28 | -0,79% | 111,00 |
| 18.12.2025 | 180,26 | 182,20 | 176,68 | 176,68 | -1,71% | 231,00 |
| 17.12.2025 | 179,66 | 181,70 | 178,94 | 179,76 | 0,49% | 176,00 |
| 16.12.2025 | 176,08 | 179,26 | 176,08 | 178,88 | 0,78% | 293,00 |
| 15.12.2025 | 177,30 | 177,50 | 175,84 | 177,50 | -0,65% | 91,00 |
| 12.12.2025 | 181,14 | 182,50 | 178,66 | 178,66 | -0,51% | 281,00 |
| 11.12.2025 | 182,98 | 183,00 | 178,22 | 179,58 | -1,09% | 178,00 |
| 10.12.2025 | 176,94 | 182,00 | 176,62 | 181,56 | 2,83% | 191,00 |
| 09.12.2025 | 176,94 | 177,00 | 174,42 | 176,56 | -0,10% | 249,00 |
| 08.12.2025 | 174,00 | 176,74 | 173,00 | 176,74 | 0,12% | 270,00 |
| 05.12.2025 | 171,14 | 176,52 | 171,14 | 176,52 | 2,66% | 136,00 |
| 04.12.2025 | 170,54 | 172,00 | 169,72 | 171,94 | 0,63% | 229,00 |
| 03.12.2025 | 168,14 | 170,86 | 167,56 | 170,86 | 1,61% | 249,00 |
| 02.12.2025 | 170,20 | 173,26 | 167,30 | 168,16 | -0,50% | 951,00 |
| 01.12.2025 | 172,98 | 173,60 | 169,00 | 169,00 | -2,40% | 185,00 |
| 28.11.2025 | 173,50 | 174,50 | 173,10 | 173,16 | 0,38% | 120,00 |
| 27.11.2025 | 173,28 | 175,00 | 171,68 | 172,50 | 0,23% | 539,00 |
| 26.11.2025 | 174,20 | 174,20 | 172,06 | 172,10 | -1,28% | 107,00 |
| 25.11.2025 | 171,70 | 174,96 | 171,32 | 174,34 | 0,88% | 89,00 |
| 24.11.2025 | 176,32 | 177,82 | 172,82 | 172,82 | -1,27% | 176,00 |
| 21.11.2025 | 169,04 | 176,04 | 167,28 | 175,04 | 3,86% | 163,00 |
| 20.11.2025 | 170,06 | 171,72 | 168,24 | 168,54 | 0,02% | 200,00 |
| 19.11.2025 | 172,48 | 175,14 | 168,50 | 168,50 | -2,72% | 130,00 |
| 18.11.2025 | 173,48 | 175,12 | 171,94 | 173,22 | -1,84% | 351,00 |
| 17.11.2025 | 177,52 | 178,12 | 175,04 | 176,46 | 0,96% | 132,00 |
| 14.11.2025 | 175,66 | 176,84 | 172,70 | 174,78 | -0,69% | 282,00 |
| 13.11.2025 | 185,34 | 185,34 | 176,00 | 176,00 | -4,13% | 571,00 |
| 12.11.2025 | 181,36 | 184,60 | 180,20 | 183,58 | 1,75% | 404,00 |
| 11.11.2025 | 181,02 | 183,36 | 180,00 | 180,42 | -1,41% | 237,00 |
| 10.11.2025 | 193,62 | 193,62 | 183,00 | 183,00 | -2,49% | 402,00 |
| 07.11.2025 | 190,44 | 190,44 | 184,84 | 187,68 | -0,38% | 109,00 |
| 06.11.2025 | 193,86 | 195,72 | 188,40 | 188,40 | -3,85% | 39,00 |
| 05.11.2025 | 192,40 | 195,96 | 190,84 | 195,94 | 1,36% | 60,00 |
| 04.11.2025 | 191,22 | 193,32 | 190,00 | 193,32 | 0,43% | 560,00 |
| 03.11.2025 | 202,25 | 202,25 | 186,78 | 192,50 | -5,64% | 430,00 |
| 31.10.2025 | 200,90 | 204,00 | 180,20 | 204,00 | 2,31% | 1.303,00 |
| 30.10.2025 | 209,10 | 209,10 | 193,14 | 199,40 | -3,60% | 782,00 |
| 29.10.2025 | 213,35 | 214,95 | 206,80 | 206,85 | -3,14% | 273,00 |
| 28.10.2025 | 210,05 | 213,55 | 209,25 | 213,55 | 0,95% | 520,00 |
| 27.10.2025 | 213,95 | 213,95 | 209,75 | 211,55 | 0,62% | 467,00 |
| 24.10.2025 | 209,95 | 212,15 | 209,55 | 210,25 | -0,36% | 45,00 |
| 23.10.2025 | 212,95 | 212,95 | 210,60 | 211,00 | 0,12% | 310,00 |
| 22.10.2025 | 216,55 | 218,60 | 210,75 | 210,75 | -3,46% | 547,00 |
| 21.10.2025 | 215,35 | 218,30 | 215,35 | 218,30 | 1,14% | 8,00 |
| 20.10.2025 | 219,40 | 219,85 | 213,70 | 215,85 | 0,12% | 169,00 |
| 17.10.2025 | 217,70 | 220,00 | 215,60 | 215,60 | -0,83% | 1.110,00 |
| 16.10.2025 | 226,60 | 228,35 | 217,40 | 217,40 | -4,65% | 296,00 |
| 15.10.2025 | 229,00 | 232,20 | 228,00 | 228,00 | -1,11% | 66,00 |
| 14.10.2025 | 226,00 | 231,00 | 226,00 | 230,55 | 2,97% | 82,00 |
| 13.10.2025 | 225,35 | 228,70 | 223,90 | 223,90 | 0,00% | 249,00 |
| 10.10.2025 | 230,35 | 230,35 | 223,90 | 223,90 | -2,65% | 486,00 |
| 09.10.2025 | 235,05 | 236,00 | 230,00 | 230,00 | -2,83% | 1.717,00 |
| 08.10.2025 | 239,70 | 239,70 | 234,65 | 236,70 | -1,35% | 85,00 |
| 07.10.2025 | 243,00 | 243,40 | 239,55 | 239,95 | -0,81% | 120,00 |
| 06.10.2025 | 238,90 | 242,80 | 236,85 | 241,90 | 2,33% | 186,00 |
| 03.10.2025 | 230,05 | 236,40 | 230,05 | 236,40 | 2,65% | 201,00 |
| 02.10.2025 | 234,70 | 236,80 | 230,30 | 230,30 | -1,54% | 171,00 |
| 01.10.2025 | 233,95 | 235,95 | 231,95 | 233,90 | -1,78% | 317,00 |
| 30.09.2025 | 236,45 | 241,45 | 232,30 | 238,15 | 1,32% | 303,00 |
| 29.09.2025 | 233,15 | 235,90 | 231,45 | 235,05 | -0,40% | 546,00 |