174,500€
1,39%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 232,40 | 236,00 | 230,30 | 236,00 | 2,21% | 159,00 |
| 25.09.2025 | 223,10 | 230,90 | 223,10 | 230,90 | 2,62% | 19,00 |
| 24.09.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -0,92% | 36,00 |
| 23.09.2025 | 228,95 | 231,50 | 227,10 | 227,10 | 1,52% | 226,00 |
| 22.09.2025 | 222,40 | 223,70 | 221,50 | 223,70 | 0,86% | 174,00 |
| 19.09.2025 | 223,70 | 223,70 | 221,35 | 221,80 | -0,72% | 29,00 |
| 18.09.2025 | 227,35 | 227,70 | 223,40 | 223,40 | -1,67% | 44,00 |
| 17.09.2025 | 221,30 | 231,20 | 219,70 | 227,20 | 3,48% | 133,00 |
| 16.09.2025 | 220,45 | 222,80 | 218,30 | 219,55 | -1,26% | 194,00 |
| 15.09.2025 | 223,60 | 226,20 | 221,50 | 222,35 | 0,52% | 1.170,00 |
| 12.09.2025 | 223,80 | 225,70 | 221,20 | 221,20 | -0,83% | 139,00 |
| 11.09.2025 | 225,50 | 225,50 | 221,35 | 223,05 | -0,58% | 141,00 |
| 10.09.2025 | 224,45 | 225,30 | 224,15 | 224,35 | -0,02% | 246,00 |
| 09.09.2025 | 223,90 | 225,85 | 221,80 | 224,40 | 0,00% | 64,00 |
| 08.09.2025 | 224,25 | 225,30 | 215,55 | 224,40 | 1,52% | 165,00 |
| 05.09.2025 | 224,45 | 224,45 | 221,05 | 221,05 | 0,34% | 41,00 |
| 04.09.2025 | 223,50 | 223,80 | 220,00 | 220,30 | -1,54% | 136,00 |
| 03.09.2025 | 226,75 | 227,05 | 221,50 | 223,75 | -1,82% | 280,00 |
| 02.09.2025 | 226,80 | 228,15 | 224,00 | 227,90 | 1,33% | 1.094,00 |