345,025€
-0,61%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 345,20 | 345,50 | 345,20 | 345,50 | -0,48% | 4,00 |
| 20.02.2025 | 343,80 | 347,15 | 343,70 | 347,15 | -0,46% | 8,00 |
| 19.02.2025 | 345,10 | 348,75 | 344,85 | 348,75 | 1,00% | 71,00 |
| 18.02.2025 | 344,15 | 345,55 | 344,15 | 345,30 | 0,57% | 46,00 |
| 17.02.2025 | 340,55 | 343,35 | 340,05 | 343,35 | -0,06% | 78,00 |
| 14.02.2025 | 341,70 | 345,90 | 341,70 | 343,55 | -1,60% | 20,00 |
| 13.02.2025 | 339,80 | 349,15 | 339,80 | 349,15 | 2,86% | 17,00 |
| 12.02.2025 | 336,35 | 339,45 | 335,55 | 339,45 | 2,89% | 8,00 |
| 11.02.2025 | 330,15 | 330,15 | 329,90 | 329,90 | -1,52% | 8,00 |
| 10.02.2025 | 340,60 | 340,60 | 334,90 | 335,00 | -1,40% | 96,00 |
| 07.02.2025 | 341,20 | 341,20 | 337,60 | 339,75 | 0,27% | 18,00 |
| 06.02.2025 | 332,10 | 339,65 | 332,10 | 338,85 | 1,73% | 51,00 |
| 05.02.2025 | 325,15 | 333,10 | 324,70 | 333,10 | 2,30% | 97,00 |
| 04.02.2025 | 328,40 | 328,50 | 325,15 | 325,60 | -1,33% | 44,00 |
| 03.02.2025 | 328,60 | 333,75 | 327,30 | 330,00 | -0,09% | 243,00 |
| 31.01.2025 | 328,60 | 344,45 | 326,55 | 330,30 | 2,34% | 288,00 |
| 30.01.2025 | 344,80 | 345,75 | 318,35 | 322,75 | -8,96% | 123,00 |
| 29.01.2025 | 354,50 | 354,50 | 354,50 | 354,50 | 1,18% | 2,00 |
| 28.01.2025 | 351,85 | 352,90 | 350,35 | 350,35 | 0,27% | 42,00 |
| 27.01.2025 | 345,70 | 352,35 | 344,00 | 349,40 | -0,17% | 106,00 |
| 24.01.2025 | 340,90 | 350,00 | 340,65 | 350,00 | 2,06% | 27,00 |
| 23.01.2025 | 336,35 | 342,95 | 335,05 | 342,95 | 1,58% | 39,00 |
| 22.01.2025 | 337,25 | 337,60 | 335,10 | 337,60 | 0,30% | 111,00 |
| 21.01.2025 | 335,10 | 338,10 | 335,10 | 336,60 | 0,22% | 154,00 |
| 20.01.2025 | 339,30 | 339,30 | 335,85 | 335,85 | -1,08% | 24,00 |
| 17.01.2025 | 336,20 | 341,90 | 334,70 | 339,50 | 0,56% | 56,00 |
| 16.01.2025 | 338,20 | 338,45 | 337,60 | 337,60 | -0,18% | 28,00 |
| 15.01.2025 | 338,15 | 339,40 | 334,70 | 338,20 | 1,08% | 783,00 |
| 14.01.2025 | 329,85 | 335,00 | 327,45 | 334,60 | 1,29% | 147,00 |
| 13.01.2025 | 325,05 | 331,35 | 321,80 | 330,35 | 0,47% | 358,00 |
| 10.01.2025 | 336,70 | 336,70 | 325,55 | 328,80 | -2,17% | 67,00 |
| 09.01.2025 | 336,80 | 336,80 | 336,10 | 336,10 | -0,49% | 19,00 |
| 08.01.2025 | 335,45 | 337,75 | 332,40 | 337,75 | 0,87% | 140,00 |
| 07.01.2025 | 337,00 | 337,00 | 330,80 | 334,85 | 0,07% | 480,00 |
| 06.01.2025 | 348,25 | 348,25 | 334,60 | 334,60 | -3,57% | 134,00 |
| 03.01.2025 | 339,50 | 347,00 | 335,80 | 347,00 | 2,06% | 366,00 |
| 02.01.2025 | 330,05 | 340,00 | 328,85 | 340,00 | 1,64% | 1.713,00 |
| 30.12.2024 | 332,25 | 334,50 | 331,40 | 334,50 | 0,13% | 41,00 |
| 27.12.2024 | 335,90 | 336,60 | 333,05 | 334,05 | -0,55% | 81,00 |
| 23.12.2024 | 335,55 | 339,10 | 334,55 | 335,90 | 0,95% | 281,00 |
| 20.12.2024 | 336,65 | 337,40 | 332,75 | 332,75 | -2,12% | 53,00 |
| 19.12.2024 | 343,30 | 343,95 | 339,95 | 339,95 | -1,72% | 70,00 |
| 18.12.2024 | 351,75 | 353,00 | 345,90 | 345,90 | -2,25% | 104,00 |
| 17.12.2024 | 358,55 | 358,55 | 353,85 | 353,85 | -1,46% | 11,00 |
| 16.12.2024 | 359,90 | 364,35 | 359,10 | 359,10 | -0,60% | 248,00 |
| 13.12.2024 | 371,30 | 371,30 | 359,65 | 361,25 | -1,51% | 38,00 |
| 12.12.2024 | 361,35 | 370,00 | 360,50 | 366,80 | 2,24% | 137,00 |
| 11.12.2024 | 358,50 | 358,75 | 358,00 | 358,75 | -0,17% | 67,00 |
| 10.12.2024 | 347,20 | 359,35 | 347,20 | 359,35 | 1,68% | 59,00 |
| 09.12.2024 | 377,70 | 382,60 | 352,05 | 353,40 | -7,52% | 168,00 |
| 06.12.2024 | 379,90 | 382,40 | 378,95 | 382,15 | 0,41% | 74,00 |
| 05.12.2024 | 378,85 | 380,60 | 378,45 | 380,60 | -0,51% | 32,00 |
| 04.12.2024 | 377,15 | 382,55 | 377,15 | 382,55 | 1,42% | 88,00 |
| 03.12.2024 | 373,30 | 377,60 | 372,80 | 377,20 | 0,91% | 33,00 |
| 02.12.2024 | 375,10 | 379,50 | 373,00 | 373,80 | -0,33% | 149,00 |
| 29.11.2024 | 368,35 | 375,05 | 368,35 | 375,05 | 1,36% | 11,00 |
| 28.11.2024 | 372,50 | 373,00 | 368,25 | 370,00 | -0,47% | 31,00 |
| 27.11.2024 | 367,90 | 374,15 | 364,00 | 371,75 | -0,81% | 409,00 |
| 26.11.2024 | 368,75 | 375,65 | 366,80 | 374,80 | 2,36% | 183,00 |
| 25.11.2024 | 370,40 | 375,05 | 366,15 | 366,15 | -1,97% | 71,00 |
| 22.11.2024 | 364,15 | 373,50 | 364,15 | 373,50 | 0,64% | 35,00 |
| 21.11.2024 | 368,08 | 372,23 | 365,00 | 371,13 | 0,63% | - |
| 20.11.2024 | 363,40 | 368,80 | 363,10 | 368,80 | 0,93% | 110,00 |
| 19.11.2024 | 362,40 | 365,40 | 356,00 | 365,40 | 0,52% | 69,00 |
| 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 |