350,400€
1,45%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 345,52 | 353,73 | 343,15 | 350,40 | 1,45% | 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 |
| 27.09.2024 | 283,67 | 299,10 | 282,88 | 292,52 | 3,14% | - |
| 26.09.2024 | 282,52 | 286,60 | 281,48 | 283,63 | 0,37% | 5,00 |
| 25.09.2024 | 289,23 | 289,23 | 281,92 | 282,58 | -2,30% | - |
| 24.09.2024 | 297,02 | 298,33 | 286,75 | 289,23 | -2,48% | - |
| 23.09.2024 | 295,67 | 300,17 | 295,65 | 296,58 | 0,22% | - |
| 20.09.2024 | 304,30 | 304,30 | 293,55 | 295,92 | -0,40% | 52,00 |
| 19.09.2024 | 305,40 | 313,20 | 296,48 | 297,13 | -2,85% | - |
| 18.09.2024 | 305,40 | 310,42 | 299,38 | 305,85 | 0,28% | - |
| 17.09.2024 | 308,42 | 312,05 | 302,85 | 305,00 | -1,29% | - |
| 16.09.2024 | 306,85 | 311,60 | 304,13 | 308,98 | 0,68% | - |
| 13.09.2024 | 305,90 | 311,67 | 304,27 | 306,90 | 0,24% | 31,00 |
| 12.09.2024 | 297,38 | 306,80 | 295,38 | 306,17 | 3,03% | - |
| 11.09.2024 | 293,55 | 298,75 | 286,33 | 297,17 | 1,23% | - |
| 10.09.2024 | 294,50 | 296,75 | 289,15 | 293,55 | -0,31% | - |
| 09.09.2024 | 291,08 | 299,20 | 291,08 | 294,48 | -0,29% | 33,00 |
| 06.09.2024 | 297,73 | 304,17 | 292,70 | 295,33 | -0,59% | - |
| 05.09.2024 | 299,25 | 301,40 | 291,17 | 297,08 | -0,83% | - |
| 04.09.2024 | 313,65 | 320,65 | 297,33 | 299,55 | -4,49% | - |
| 03.09.2024 | 314,38 | 316,63 | 309,98 | 313,63 | -0,24% | 2,00 |
| 02.09.2024 | 314,23 | 315,42 | 311,73 | 314,38 | 0,06% | 28,00 |
| 30.08.2024 | 317,45 | 320,58 | 311,90 | 314,17 | -1,02% | 8,00 |
| 29.08.2024 | 319,98 | 327,65 | 316,83 | 317,42 | -0,86% | 23,00 |
| 28.08.2024 | 322,58 | 327,33 | 318,85 | 320,17 | -0,90% | 7,00 |
| 27.08.2024 | 318,40 | 325,25 | 317,70 | 323,08 | 1,56% | 225,00 |
| 26.08.2024 | 311,45 | 319,55 | 311,45 | 318,10 | 2,13% | 10,00 |
| 23.08.2024 | 306,27 | 314,08 | 305,40 | 311,48 | 1,65% | - |
| 22.08.2024 | 309,48 | 312,10 | 302,65 | 306,42 | -0,99% | - |
| 21.08.2024 | 312,10 | 313,90 | 308,58 | 309,48 | -0,86% | 2,00 |
| 20.08.2024 | 320,33 | 322,30 | 311,55 | 312,15 | -2,51% | 37,00 |
| 19.08.2024 | 320,33 | 325,08 | 318,95 | 320,17 | -0,06% | - |
| 16.08.2024 | 320,85 | 323,95 | 319,13 | 320,38 | -0,02% | - |
| 15.08.2024 | 318,88 | 324,42 | 317,90 | 320,42 | 0,49% | - |
| 14.08.2024 | 324,75 | 328,00 | 318,17 | 318,88 | -1,89% | - |
| 13.08.2024 | 320,52 | 326,63 | 319,58 | 325,02 | 1,40% | - |
| 12.08.2024 | 333,85 | 341,08 | 320,27 | 320,52 | -3,99% | - |
| 09.08.2024 | 333,15 | 336,23 | 328,48 | 333,85 | 0,22% | - |
| 08.08.2024 | 323,90 | 333,50 | 321,90 | 333,13 | 2,67% | - |
| 07.08.2024 | 326,38 | 336,17 | 322,48 | 324,45 | -0,67% | - |
| 06.08.2024 | 331,95 | 338,20 | 325,98 | 326,65 | -1,67% | - |
| 05.08.2024 | 341,75 | 341,75 | 320,70 | 332,20 | -2,85% | 94,00 |
| 02.08.2024 | 349,35 | 349,35 | 337,40 | 341,95 | -2,24% | 21,00 |
| 01.08.2024 | 353,98 | 354,58 | 346,05 | 349,80 | 0,09% | - |
| 31.07.2024 | 354,20 | 356,92 | 346,33 | 349,48 | -1,49% | - |
| 30.07.2024 | 348,65 | 356,10 | 345,25 | 354,75 | 1,66% | 80,00 |
| 29.07.2024 | 338,65 | 352,85 | 334,10 | 348,95 | 3,42% | 33,00 |
| 26.07.2024 | 291,60 | 347,08 | 291,52 | 337,40 | 16,11% | 33,00 |
| 25.07.2024 | 288,45 | 298,77 | 285,88 | 290,58 | 0,70% | 20,00 |
| 24.07.2024 | 294,95 | 296,55 | 285,88 | 288,55 | -2,17% | - |
| 23.07.2024 | 287,35 | 298,20 | 280,98 | 294,95 | 2,63% | - |
| 22.07.2024 | 294,55 | 296,90 | 281,63 | 287,40 | -2,42% | 2,00 |
| 19.07.2024 | 295,30 | 297,60 | 291,30 | 294,52 | -0,25% | - |
| 18.07.2024 | 306,55 | 307,48 | 295,20 | 295,27 | -2,40% | 2,00 |
| 17.07.2024 | 300,45 | 305,15 | 294,40 | 302,52 | 0,79% | - |
| 16.07.2024 | 297,95 | 301,45 | 293,48 | 300,15 | 0,82% | - |
| 15.07.2024 | 284,83 | 298,52 | 284,52 | 297,70 | 4,40% | 1,00 |
| 12.07.2024 | 271,42 | 286,58 | 271,42 | 285,15 | 1,75% | - |
| 11.07.2024 | 268,00 | 280,70 | 268,00 | 280,25 | 3,13% | - |
| 10.07.2024 | 270,42 | 274,02 | 266,00 | 271,75 | 0,48% | - |
| 09.07.2024 | 268,50 | 275,08 | 265,52 | 270,45 | 0,75% | - |
| 08.07.2024 | 278,17 | 279,00 | 264,70 | 268,45 | -3,59% | - |
| 05.07.2024 | 275,80 | 281,10 | 275,80 | 278,45 | 0,96% | - |
| 04.07.2024 | 279,20 | 279,20 | 275,80 | 275,80 | -1,24% | - |
| 03.07.2024 | 281,05 | 281,05 | 274,20 | 279,25 | -0,81% | - |
| 02.07.2024 | 275,63 | 282,58 | 274,27 | 281,52 | 1,98% | 11,00 |
| 01.07.2024 | 280,75 | 280,75 | 270,63 | 276,05 | -1,53% | - |
| 28.06.2024 | 274,75 | 286,27 | 274,75 | 280,35 | 2,08% | - |
| 27.06.2024 | 273,58 | 277,40 | 269,58 | 274,65 | 0,58% | - |
| 26.06.2024 | 272,33 | 273,98 | 269,50 | 273,08 | 0,62% | - |
| 25.06.2024 | 266,30 | 271,70 | 263,23 | 271,40 | 1,90% | - |
| 24.06.2024 | 271,58 | 273,00 | 265,65 | 266,35 | -1,94% | - |
| 21.06.2024 | 265,38 | 273,63 | 262,70 | 271,63 | 2,43% | 10,00 |
| 20.06.2024 | 258,75 | 266,30 | 258,75 | 265,17 | 2,48% | - |
| 19.06.2024 | 258,73 | 259,20 | 258,63 | 258,75 | 0,09% | - |