173,760€
0,81%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 174,50 | 174,50 | 172,97 | 173,76 | 0,81% | - |
| 27.11.2025 | 173,79 | 173,79 | 172,36 | 172,37 | -0,25% | - |
| 26.11.2025 | 173,54 | 174,67 | 171,43 | 172,81 | -0,71% | - |
| 25.11.2025 | 172,82 | 177,04 | 171,47 | 174,04 | 0,81% | 50,00 |
| 24.11.2025 | 176,23 | 177,58 | 172,29 | 172,64 | -1,26% | 12,00 |
| 21.11.2025 | 168,50 | 176,52 | 167,94 | 174,85 | 3,66% | 17,00 |
| 20.11.2025 | 168,42 | 172,77 | 167,91 | 168,67 | -0,45% | 4,00 |
| 19.11.2025 | 173,32 | 174,57 | 167,65 | 169,43 | -2,33% | - |
| 18.11.2025 | 174,14 | 175,60 | 172,36 | 173,48 | -0,56% | - |
| 17.11.2025 | 174,74 | 179,42 | 173,80 | 174,46 | 0,11% | - |
| 14.11.2025 | 176,28 | 177,04 | 171,63 | 174,26 | -1,01% | 46,00 |
| 13.11.2025 | 182,99 | 184,49 | 175,76 | 176,04 | -4,19% | - |
| 12.11.2025 | 181,31 | 184,97 | 179,70 | 183,74 | 1,61% | - |
| 11.11.2025 | 181,99 | 182,70 | 179,79 | 180,83 | -0,53% | - |
| 10.11.2025 | 190,07 | 193,27 | 181,77 | 181,80 | -4,11% | 12,00 |
| 07.11.2025 | 188,68 | 190,28 | 184,39 | 189,60 | 1,40% | 22,00 |
| 06.11.2025 | 195,87 | 196,54 | 186,86 | 186,99 | -5,04% | 3,00 |
| 05.11.2025 | 192,41 | 197,22 | 190,91 | 196,92 | 2,17% | 20,00 |
| 04.11.2025 | 192,89 | 194,80 | 189,47 | 192,73 | -0,17% | - |
| 03.11.2025 | 203,38 | 203,38 | 186,70 | 193,05 | -4,94% | 2,00 |
| 31.10.2025 | 199,24 | 203,38 | 179,88 | 203,08 | 1,33% | 94,00 |
| 30.10.2025 | 207,90 | 210,68 | 193,85 | 200,40 | -3,64% | 8,00 |
| 29.10.2025 | 211,98 | 214,40 | 206,27 | 207,98 | -2,32% | 400,00 |
| 28.10.2025 | 211,08 | 214,00 | 208,70 | 212,93 | 0,90% | - |
| 27.10.2025 | 210,10 | 213,40 | 209,20 | 211,02 | 0,31% | 50,00 |
| 24.10.2025 | 209,98 | 213,13 | 209,77 | 210,38 | 0,12% | 100,00 |
| 23.10.2025 | 211,00 | 212,38 | 209,93 | 210,13 | -0,38% | 45,00 |
| 22.10.2025 | 217,77 | 218,18 | 210,68 | 210,93 | -3,48% | 402,00 |
| 21.10.2025 | 215,50 | 219,48 | 214,90 | 218,52 | 1,15% | 2,00 |
| 20.10.2025 | 217,50 | 219,43 | 212,93 | 216,05 | -0,51% | - |
| 17.10.2025 | 216,55 | 219,75 | 215,33 | 217,15 | -0,25% | 53,00 |
| 16.10.2025 | 227,15 | 228,25 | 216,40 | 217,70 | -4,23% | 11,00 |
| 15.10.2025 | 230,50 | 231,05 | 226,65 | 227,33 | -0,90% | 10,00 |
| 14.10.2025 | 223,65 | 231,55 | 222,10 | 229,40 | 1,49% | 9,00 |
| 13.10.2025 | 223,33 | 228,13 | 223,33 | 226,02 | 1,01% | 8,00 |
| 10.10.2025 | 229,15 | 233,05 | 223,48 | 223,77 | -2,27% | - |
| 09.10.2025 | 235,95 | 237,70 | 228,98 | 228,98 | -3,41% | 20,00 |
| 08.10.2025 | 237,35 | 238,98 | 234,23 | 237,05 | -0,38% | 39,00 |
| 07.10.2025 | 241,77 | 243,60 | 235,75 | 237,95 | -1,56% | - |
| 06.10.2025 | 238,50 | 242,35 | 236,83 | 241,73 | 1,38% | 39,00 |
| 03.10.2025 | 230,13 | 238,75 | 230,05 | 238,43 | 2,68% | - |
| 02.10.2025 | 232,52 | 236,27 | 232,20 | 232,20 | -0,86% | 23,00 |
| 01.10.2025 | 236,20 | 236,20 | 231,23 | 234,23 | -0,52% | 118,00 |
| 30.09.2025 | 235,55 | 243,27 | 233,05 | 235,45 | -0,08% | 41,00 |
| 29.09.2025 | 236,13 | 237,77 | 231,70 | 235,65 | 0,18% | 45,00 |
| 26.09.2025 | 231,95 | 237,77 | 230,73 | 235,23 | 1,78% | 10,00 |
| 25.09.2025 | 224,43 | 231,27 | 222,77 | 231,10 | 3,02% | - |
| 24.09.2025 | 226,02 | 229,18 | 222,63 | 224,33 | -1,20% | 175,00 |
| 23.09.2025 | 224,60 | 233,48 | 223,95 | 227,05 | 0,63% | 50,00 |
| 22.09.2025 | 223,55 | 225,90 | 220,85 | 225,63 | 0,57% | - |
| 19.09.2025 | 222,00 | 225,15 | 221,48 | 224,35 | 0,55% | - |
| 18.09.2025 | 227,00 | 229,77 | 221,95 | 223,13 | -1,69% | - |
| 17.09.2025 | 219,73 | 231,00 | 219,10 | 226,95 | 3,32% | 4,00 |
| 16.09.2025 | 222,30 | 222,30 | 218,15 | 219,65 | -1,04% | - |
| 15.09.2025 | 224,70 | 226,93 | 220,33 | 221,95 | -0,83% | - |
| 12.09.2025 | 224,95 | 226,80 | 218,05 | 223,80 | -0,31% | - |
| 11.09.2025 | 224,90 | 225,88 | 220,40 | 224,50 | 0,51% | - |
| 10.09.2025 | 225,05 | 226,68 | 222,02 | 223,35 | -0,43% | 13,00 |
| 09.09.2025 | 223,55 | 225,52 | 221,05 | 224,33 | 0,90% | - |
| 08.09.2025 | 221,85 | 224,98 | 214,88 | 222,33 | -0,30% | - |
| 05.09.2025 | 223,05 | 226,52 | 220,43 | 223,00 | 0,12% | - |
| 04.09.2025 | 223,50 | 229,90 | 219,40 | 222,73 | -0,66% | - |
| 03.09.2025 | 227,93 | 228,43 | 221,38 | 224,20 | -1,30% | 2,00 |
| 02.09.2025 | 226,35 | 228,40 | 223,60 | 227,15 | 0,34% | - |
| 01.09.2025 | 227,30 | 227,30 | 224,52 | 226,38 | -0,28% | 2,00 |
| 29.08.2025 | 225,83 | 227,77 | 224,38 | 227,00 | 0,54% | 5,00 |
| 28.08.2025 | 230,52 | 232,52 | 225,02 | 225,77 | -2,48% | 2,00 |
| 27.08.2025 | 229,08 | 231,98 | 228,48 | 231,52 | 1,10% | 70,00 |
| 26.08.2025 | 235,80 | 236,13 | 226,88 | 229,00 | -2,90% | 150,00 |
| 25.08.2025 | 236,70 | 239,13 | 234,30 | 235,85 | -0,27% | - |
| 22.08.2025 | 230,50 | 241,13 | 230,35 | 236,50 | 2,48% | - |
| 21.08.2025 | 229,27 | 231,38 | 227,35 | 230,77 | 0,82% | - |
| 20.08.2025 | 230,23 | 230,85 | 227,43 | 228,90 | -0,16% | 2,00 |
| 19.08.2025 | 228,20 | 231,80 | 227,13 | 229,27 | 0,21% | - |
| 18.08.2025 | 228,58 | 231,40 | 227,63 | 228,80 | 0,05% | 9,00 |
| 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% | - |