230,300€
0,71%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 228,58 | 229,33 | 228,50 | 229,05 | 0,16% | - |
| 15.08.2025 | 224,75 | 229,10 | 222,63 | 228,68 | 1,15% | - |
| 14.08.2025 | 229,02 | 232,68 | 222,55 | 226,08 | -1,74% | - |
| 13.08.2025 | 224,25 | 230,93 | 223,93 | 230,08 | 2,06% | 15,00 |
| 12.08.2025 | 222,80 | 227,58 | 221,35 | 225,43 | 1,05% | - |
| 11.08.2025 | 221,40 | 225,90 | 219,48 | 223,08 | 1,21% | 5,00 |
| 08.08.2025 | 222,27 | 224,88 | 220,05 | 220,40 | -0,71% | 60,00 |
| 07.08.2025 | 224,30 | 226,68 | 220,93 | 221,98 | -1,30% | 29,00 |
| 06.08.2025 | 228,40 | 231,00 | 223,65 | 224,90 | -1,99% | 11,00 |
| 05.08.2025 | 225,45 | 233,43 | 225,45 | 229,48 | 1,45% | - |
| 04.08.2025 | 228,13 | 232,90 | 225,33 | 226,20 | -1,17% | 30,00 |
| 01.08.2025 | 235,85 | 237,60 | 227,68 | 228,88 | -2,94% | 2,00 |
| 31.07.2025 | 243,65 | 247,95 | 235,08 | 235,80 | -3,82% | 78,00 |
| 30.07.2025 | 242,48 | 249,15 | 239,55 | 245,18 | 0,93% | 3,00 |
| 29.07.2025 | 257,38 | 260,17 | 242,52 | 242,93 | -5,61% | 155,00 |
| 28.07.2025 | 264,48 | 266,75 | 255,45 | 257,38 | -2,41% | 243,00 |
| 25.07.2025 | 323,50 | 330,00 | 261,67 | 263,73 | -18,83% | 195,00 |
| 24.07.2025 | 338,38 | 341,40 | 324,80 | 324,90 | -3,94% | - |
| 23.07.2025 | 336,80 | 342,48 | 336,23 | 338,23 | 0,34% | - |
| 22.07.2025 | 332,55 | 341,20 | 330,90 | 337,08 | 1,36% | 14,00 |
| 21.07.2025 | 329,23 | 333,50 | 328,23 | 332,55 | 1,23% | 2,00 |
| 18.07.2025 | 330,83 | 331,08 | 325,88 | 328,50 | -0,72% | 10,00 |
| 17.07.2025 | 326,40 | 334,75 | 326,17 | 330,88 | 1,32% | 1,00 |
| 16.07.2025 | 330,48 | 334,08 | 323,02 | 326,55 | -1,24% | - |
| 15.07.2025 | 342,63 | 345,83 | 330,30 | 330,65 | -3,48% | - |
| 14.07.2025 | 335,40 | 342,85 | 332,92 | 342,58 | 2,09% | - |
| 11.07.2025 | 343,23 | 343,77 | 335,25 | 335,55 | -2,25% | - |
| 10.07.2025 | 344,27 | 347,83 | 342,75 | 343,27 | -0,34% | - |
| 09.07.2025 | 351,05 | 352,70 | 341,75 | 344,45 | -1,89% | - |
| 08.07.2025 | 348,80 | 352,05 | 346,88 | 351,10 | 0,83% | - |
| 07.07.2025 | 353,90 | 359,48 | 347,92 | 348,20 | -0,82% | 25,00 |
| 04.07.2025 | 354,70 | 354,70 | 350,60 | 351,08 | -0,78% | - |
| 03.07.2025 | 349,40 | 357,90 | 349,40 | 353,85 | 1,27% | - |
| 02.07.2025 | 352,33 | 356,52 | 348,88 | 349,40 | -1,44% | 5,00 |
| 01.07.2025 | 347,00 | 356,60 | 343,90 | 354,50 | 2,07% | - |
| 30.06.2025 | 342,10 | 350,10 | 342,10 | 347,30 | 1,42% | - |
| 27.06.2025 | 336,80 | 343,83 | 335,45 | 342,42 | 1,72% | - |
| 26.06.2025 | 342,13 | 343,05 | 332,65 | 336,63 | -1,64% | - |
| 25.06.2025 | 347,60 | 349,73 | 340,73 | 342,25 | -1,50% | - |
| 24.06.2025 | 340,42 | 347,65 | 338,80 | 347,48 | 2,45% | - |
| 23.06.2025 | 335,40 | 340,33 | 333,85 | 339,15 | 1,09% | - |
| 20.06.2025 | 326,23 | 337,65 | 326,23 | 335,50 | 2,84% | - |
| 19.06.2025 | 328,77 | 331,50 | 325,95 | 326,23 | -0,76% | - |
| 18.06.2025 | 325,50 | 332,08 | 324,38 | 328,73 | 1,05% | - |
| 17.06.2025 | 322,35 | 328,20 | 320,73 | 325,30 | 0,28% | - |
| 16.06.2025 | 336,70 | 338,80 | 323,77 | 324,40 | -3,51% | - |
| 13.06.2025 | 342,55 | 342,77 | 336,02 | 336,20 | -1,89% | - |
| 12.06.2025 | 348,05 | 350,88 | 341,75 | 342,67 | -1,68% | - |
| 11.06.2025 | 352,02 | 355,88 | 346,40 | 348,52 | -2,07% | - |
| 10.06.2025 | 345,52 | 356,17 | 343,90 | 355,88 | 2,98% | - |
| 09.06.2025 | 346,42 | 349,73 | 344,90 | 345,58 | -0,73% | - |
| 06.06.2025 | 343,30 | 350,20 | 341,85 | 348,13 | 1,81% | - |
| 05.06.2025 | 340,58 | 343,95 | 338,48 | 341,95 | 0,32% | - |
| 04.06.2025 | 343,70 | 346,80 | 340,65 | 340,85 | -0,70% | 2,00 |
| 03.06.2025 | 344,60 | 347,02 | 336,85 | 343,25 | -0,46% | - |
| 02.06.2025 | 349,30 | 349,30 | 337,65 | 344,85 | -1,25% | 50,00 |
| 30.05.2025 | 346,25 | 350,80 | 341,98 | 349,20 | 0,36% | - |
| 29.05.2025 | 359,15 | 369,83 | 344,55 | 347,95 | -3,57% | 10,00 |
| 28.05.2025 | 363,00 | 365,85 | 359,73 | 360,83 | -0,55% | - |
| 27.05.2025 | 360,73 | 364,90 | 358,60 | 362,83 | 0,14% | 8,00 |
| 26.05.2025 | 357,48 | 362,70 | 356,25 | 362,30 | 1,25% | 8,00 |
| 23.05.2025 | 363,45 | 363,45 | 354,30 | 357,83 | -1,53% | - |
| 22.05.2025 | 366,52 | 370,30 | 363,05 | 363,40 | -1,03% | - |
| 21.05.2025 | 373,70 | 373,95 | 364,90 | 367,17 | -2,16% | - |
| 20.05.2025 | 372,23 | 379,77 | 368,20 | 375,30 | 0,84% | - |
| 19.05.2025 | 376,77 | 383,65 | 369,92 | 372,17 | -2,84% | 4,00 |
| 16.05.2025 | 373,75 | 416,55 | 363,10 | 383,05 | 2,14% | 96,00 |
| 15.05.2025 | 370,42 | 378,67 | 365,60 | 375,02 | 1,12% | 1,00 |
| 14.05.2025 | 367,48 | 371,10 | 363,52 | 370,88 | 0,95% | 1,00 |
| 13.05.2025 | 362,60 | 369,67 | 352,23 | 367,38 | 1,28% | - |
| 12.05.2025 | 365,05 | 375,13 | 358,85 | 362,73 | 1,70% | - |
| 09.05.2025 | 360,15 | 361,08 | 355,63 | 356,65 | -0,95% | - |
| 08.05.2025 | 357,60 | 364,23 | 356,85 | 360,08 | 0,76% | 10,00 |
| 07.05.2025 | 354,40 | 360,00 | 352,83 | 357,38 | 0,90% | - |
| 06.05.2025 | 348,45 | 354,27 | 342,00 | 354,17 | 1,72% | - |
| 05.05.2025 | 343,13 | 353,60 | 334,13 | 348,20 | 2,23% | 1,00 |
| 02.05.2025 | 345,98 | 345,98 | 335,80 | 340,60 | -1,64% | 38,00 |
| 30.04.2025 | 339,33 | 346,52 | 332,25 | 346,27 | 1,88% | - |
| 29.04.2025 | 331,20 | 340,27 | 327,77 | 339,88 | 2,96% | - |
| 28.04.2025 | 326,50 | 339,02 | 322,05 | 330,10 | 0,37% | 65,00 |
| 25.04.2025 | 294,45 | 329,35 | 291,77 | 328,88 | 11,78% | 6,00 |
| 24.04.2025 | 298,40 | 298,40 | 280,15 | 294,23 | -1,43% | - |
| 23.04.2025 | 289,55 | 304,00 | 288,02 | 298,50 | 2,82% | 7,00 |
| 22.04.2025 | 298,05 | 298,05 | 279,05 | 290,33 | -2,53% | 24,00 |
| 17.04.2025 | 294,90 | 301,65 | 291,85 | 297,88 | 1,99% | - |
| 16.04.2025 | 304,27 | 304,55 | 289,83 | 292,05 | -4,03% | - |
| 15.04.2025 | 301,27 | 309,52 | 297,52 | 304,33 | 1,58% | - |
| 14.04.2025 | 294,33 | 303,27 | 292,13 | 299,60 | 1,67% | - |
| 11.04.2025 | 299,55 | 302,85 | 289,80 | 294,67 | -1,61% | - |
| 10.04.2025 | 312,42 | 315,98 | 290,25 | 299,50 | -5,59% | 6,00 |
| 09.04.2025 | 291,58 | 320,00 | 282,33 | 317,23 | 8,08% | 3,00 |
| 08.04.2025 | 305,55 | 316,90 | 290,77 | 293,50 | -3,76% | 10,00 |
| 07.04.2025 | 292,50 | 320,20 | 290,00 | 304,98 | -1,25% | 30,00 |
| 04.04.2025 | 333,35 | 335,67 | 308,35 | 308,83 | -7,74% | 20,00 |
| 03.04.2025 | 349,27 | 349,27 | 332,95 | 334,73 | -4,35% | 12,00 |
| 02.04.2025 | 343,20 | 350,15 | 337,55 | 349,95 | 1,80% | - |
| 01.04.2025 | 339,48 | 346,38 | 336,17 | 343,75 | 0,74% | - |
| 31.03.2025 | 338,48 | 343,73 | 334,70 | 341,23 | 0,01% | - |
| 28.03.2025 | 354,08 | 356,63 | 340,67 | 341,20 | -3,56% | - |
| 27.03.2025 | 356,63 | 359,52 | 351,17 | 353,80 | -0,87% | - |