345,025€
-0,24%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 345,70 | 348,75 | 344,17 | 345,38 | -0,14% | - |
| 20.02.2025 | 346,92 | 346,92 | 340,77 | 345,85 | -0,32% | - |
| 19.02.2025 | 345,80 | 349,75 | 344,95 | 346,95 | 0,22% | - |
| 18.02.2025 | 345,33 | 347,13 | 338,77 | 346,20 | 0,54% | - |
| 17.02.2025 | 343,45 | 345,35 | 340,55 | 344,35 | 0,18% | - |
| 14.02.2025 | 333,52 | 346,70 | 333,52 | 343,73 | -0,35% | - |
| 13.02.2025 | 338,75 | 349,77 | 338,75 | 344,92 | 1,05% | - |
| 12.02.2025 | 338,73 | 343,10 | 334,38 | 341,33 | 0,74% | - |
| 11.02.2025 | 338,08 | 339,02 | 329,92 | 338,83 | 1,64% | - |
| 10.02.2025 | 336,73 | 340,52 | 332,42 | 333,35 | -1,02% | 1,00 |
| 07.02.2025 | 339,02 | 341,27 | 336,48 | 336,80 | -0,97% | - |
| 06.02.2025 | 331,70 | 341,10 | 329,70 | 340,10 | 2,56% | - |
| 05.02.2025 | 327,85 | 334,05 | 323,38 | 331,63 | 1,21% | - |
| 04.02.2025 | 331,05 | 332,52 | 324,10 | 327,67 | -1,20% | - |
| 03.02.2025 | 328,77 | 337,52 | 328,45 | 331,65 | -0,40% | 14,00 |
| 31.01.2025 | 325,60 | 348,00 | 321,17 | 332,98 | 2,69% | - |
| 30.01.2025 | 344,85 | 349,50 | 313,48 | 324,25 | -6,06% | 32,00 |
| 29.01.2025 | 350,33 | 353,70 | 343,02 | 345,17 | -1,50% | - |
| 28.01.2025 | 349,08 | 354,38 | 346,27 | 350,42 | -0,01% | - |
| 27.01.2025 | 351,00 | 353,13 | 342,83 | 350,45 | 0,08% | - |
| 24.01.2025 | 345,63 | 350,63 | 341,48 | 350,17 | 1,40% | - |
| 23.01.2025 | 338,92 | 345,38 | 334,15 | 345,33 | 1,92% | - |
| 22.01.2025 | 336,27 | 339,17 | 331,55 | 338,83 | 0,79% | - |
| 21.01.2025 | 336,83 | 340,60 | 333,20 | 336,17 | -0,20% | - |
| 20.01.2025 | 339,25 | 341,20 | 336,45 | 336,85 | -1,36% | - |
| 17.01.2025 | 336,58 | 343,85 | 336,20 | 341,50 | 1,45% | - |
| 16.01.2025 | 338,20 | 340,58 | 336,17 | 336,63 | -0,40% | - |
| 15.01.2025 | 335,98 | 341,52 | 333,60 | 337,98 | 0,63% | - |
| 14.01.2025 | 330,55 | 336,65 | 326,98 | 335,88 | 1,56% | 3,00 |
| 13.01.2025 | 326,95 | 332,75 | 321,58 | 330,70 | 1,08% | 15,00 |
| 10.01.2025 | 338,40 | 339,42 | 325,70 | 327,17 | -3,32% | - |
| 09.01.2025 | 341,20 | 341,20 | 337,30 | 338,42 | -0,04% | - |
| 08.01.2025 | 336,17 | 339,15 | 330,90 | 338,58 | 0,74% | - |
| 07.01.2025 | 336,50 | 338,00 | 329,75 | 336,10 | -0,13% | - |
| 06.01.2025 | 347,55 | 348,55 | 334,15 | 336,52 | -3,04% | - |
| 03.01.2025 | 340,27 | 348,58 | 336,90 | 347,08 | 1,96% | - |
| 02.01.2025 | 334,17 | 340,67 | 329,30 | 340,40 | 3,07% | 87,00 |
| 30.12.2024 | 333,88 | 334,27 | 329,75 | 330,27 | -0,80% | - |
| 27.12.2024 | 331,17 | 337,95 | 331,17 | 332,92 | -0,83% | - |
| 23.12.2024 | 335,17 | 338,00 | 333,90 | 335,70 | 0,17% | 4,00 |
| 20.12.2024 | 340,45 | 342,35 | 330,85 | 335,13 | -1,56% | - |
| 19.12.2024 | 346,15 | 347,45 | 338,98 | 340,42 | -1,59% | - |
| 18.12.2024 | 353,73 | 355,13 | 345,30 | 345,92 | -2,41% | - |
| 17.12.2024 | 360,63 | 361,52 | 352,70 | 354,45 | -1,74% | 5,00 |
| 16.12.2024 | 361,63 | 366,08 | 358,27 | 360,73 | -0,36% | - |
| 13.12.2024 | 370,23 | 373,20 | 359,05 | 362,02 | -2,57% | - |
| 12.12.2024 | 359,48 | 373,77 | 359,48 | 371,58 | 3,36% | - |
| 11.12.2024 | 358,95 | 361,75 | 354,88 | 359,50 | 0,15% | - |
| 10.12.2024 | 347,20 | 375,80 | 346,55 | 358,95 | 3,38% | - |
| 09.12.2024 | 381,17 | 382,48 | 346,63 | 347,23 | -9,00% | 10,00 |
| 06.12.2024 | 381,77 | 384,80 | 378,73 | 381,58 | -0,06% | - |
| 05.12.2024 | 382,65 | 382,65 | 375,13 | 381,80 | -0,26% | 6,00 |
| 04.12.2024 | 378,52 | 384,55 | 377,48 | 382,80 | 0,96% | 14,00 |
| 03.12.2024 | 375,67 | 379,60 | 373,88 | 379,15 | 0,88% | - |
| 02.12.2024 | 375,25 | 379,88 | 372,52 | 375,85 | 0,10% | - |
| 29.11.2024 | 370,63 | 376,38 | 368,35 | 375,48 | 1,31% | - |
| 28.11.2024 | 368,90 | 371,42 | 368,90 | 370,63 | 0,40% | - |
| 27.11.2024 | 372,10 | 375,30 | 364,00 | 369,15 | -1,01% | - |
| 26.11.2024 | 366,33 | 375,98 | 365,10 | 372,90 | 1,78% | - |
| 25.11.2024 | 372,55 | 373,50 | 364,25 | 366,38 | -1,76% | - |
| 22.11.2024 | 370,88 | 375,95 | 365,60 | 372,95 | 1,77% | - |
| 21.11.2024 | 367,80 | 372,23 | 364,58 | 366,45 | -0,71% | 7,00 |
| 20.11.2024 | 363,15 | 371,20 | 363,05 | 369,08 | 1,64% | - |
| 19.11.2024 | 363,27 | 367,65 | 357,20 | 363,13 | -0,11% | 35,00 |
| 18.11.2024 | 369,70 | 374,02 | 363,25 | 363,52 | -1,75% | - |
| 15.11.2024 | 374,42 | 375,95 | 367,10 | 370,00 | -1,18% | 34,00 |
| 14.11.2024 | 384,50 | 388,50 | 371,38 | 374,42 | -2,72% | - |
| 13.11.2024 | 373,70 | 393,05 | 365,35 | 384,90 | 4,11% | - |
| 12.11.2024 | 371,55 | 374,23 | 366,85 | 369,70 | -0,50% | - |
| 11.11.2024 | 367,33 | 376,63 | 367,33 | 371,58 | 1,15% | - |
| 08.11.2024 | 363,88 | 370,77 | 362,80 | 367,35 | 1,73% | - |
| 07.11.2024 | 380,30 | 381,35 | 360,33 | 361,10 | -4,97% | 20,00 |
| 06.11.2024 | 355,38 | 385,42 | 355,38 | 380,00 | 8,47% | 18,00 |
| 05.11.2024 | 345,52 | 353,73 | 343,15 | 350,33 | 1,43% | 4,00 |
| 04.11.2024 | 336,45 | 349,77 | 335,27 | 345,38 | 2,65% | 15,00 |
| 01.11.2024 | 300,35 | 351,00 | 300,35 | 336,45 | 12,02% | - |
| 31.10.2024 | 306,95 | 321,38 | 300,05 | 300,35 | -2,15% | - |
| 30.10.2024 | 302,63 | 307,58 | 300,23 | 306,95 | 1,51% | 7,00 |
| 29.10.2024 | 304,90 | 306,48 | 301,17 | 302,38 | -0,74% | - |
| 28.10.2024 | 311,25 | 313,15 | 304,45 | 304,63 | -2,09% | - |
| 25.10.2024 | 306,77 | 312,98 | 306,60 | 311,13 | 1,42% | - |
| 24.10.2024 | 308,13 | 311,65 | 305,92 | 306,77 | -0,39% | - |
| 23.10.2024 | 305,45 | 311,02 | 303,60 | 307,98 | 0,76% | 27,00 |
| 22.10.2024 | 291,48 | 309,70 | 289,48 | 305,65 | 4,81% | 7,00 |
| 21.10.2024 | 299,40 | 300,00 | 291,10 | 291,63 | -2,78% | - |
| 18.10.2024 | 302,42 | 303,45 | 296,98 | 299,95 | -0,83% | 17,00 |
| 17.10.2024 | 304,08 | 308,83 | 299,90 | 302,48 | -0,60% | - |
| 16.10.2024 | 304,77 | 308,95 | 304,10 | 304,30 | -0,21% | - |
| 15.10.2024 | 304,48 | 310,40 | 301,98 | 304,95 | -0,18% | 6,00 |
| 14.10.2024 | 298,10 | 305,85 | 296,80 | 305,50 | 2,50% | - |
| 11.10.2024 | 305,45 | 305,52 | 297,88 | 298,05 | -0,93% | - |
| 10.10.2024 | 305,35 | 309,40 | 300,58 | 300,85 | -1,46% | - |
| 09.10.2024 | 298,08 | 305,58 | 295,40 | 305,30 | 2,35% | - |
| 08.10.2024 | 297,92 | 298,65 | 292,70 | 298,30 | 0,13% | - |
| 07.10.2024 | 297,35 | 298,70 | 292,73 | 297,92 | 0,18% | - |
| 04.10.2024 | 292,17 | 299,45 | 291,50 | 297,40 | 1,78% | 9,00 |
| 03.10.2024 | 301,95 | 301,95 | 289,73 | 292,20 | -2,00% | - |
| 02.10.2024 | 297,23 | 302,90 | 294,67 | 298,15 | 0,18% | - |
| 01.10.2024 | 291,05 | 299,38 | 288,83 | 297,60 | 2,16% | - |
| 30.09.2024 | 292,05 | 294,58 | 285,08 | 291,30 | -0,42% | 20,00 |