195,230€
-0,68%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 197,54 | 198,38 | 192,10 | 195,12 | -0,74% | 17,00 |
| 19.02.2026 | 204,18 | 205,13 | 195,87 | 196,57 | -2,78% | - |
| 18.02.2026 | 200,13 | 204,33 | 199,79 | 202,20 | 0,21% | 102,00 |
| 17.02.2026 | 201,50 | 203,38 | 198,38 | 201,77 | 0,53% | 47,00 |
| 16.02.2026 | 202,15 | 202,88 | 200,66 | 200,71 | -0,68% | - |
| 13.02.2026 | 200,55 | 203,80 | 199,15 | 202,08 | 0,70% | - |
| 12.02.2026 | 201,93 | 205,13 | 198,08 | 200,68 | -0,61% | 5,00 |
| 11.02.2026 | 208,85 | 210,50 | 201,85 | 201,90 | -2,75% | 69,00 |
| 10.02.2026 | 194,73 | 208,98 | 194,71 | 207,60 | 4,07% | - |
| 09.02.2026 | 195,51 | 200,30 | 190,77 | 199,48 | 2,13% | 25,00 |
| 06.02.2026 | 188,94 | 195,59 | 186,50 | 195,32 | 2,95% | 104,00 |
| 05.02.2026 | 190,47 | 191,40 | 186,37 | 189,73 | -0,52% | 155,00 |
| 04.02.2026 | 180,05 | 192,61 | 177,01 | 190,72 | 6,36% | 12,00 |
| 03.02.2026 | 180,53 | 184,23 | 176,45 | 179,32 | -0,96% | - |
| 02.02.2026 | 173,78 | 183,08 | 170,58 | 181,06 | 3,81% | 49,00 |
| 30.01.2026 | 158,64 | 180,54 | 156,95 | 174,42 | 9,52% | 92,00 |
| 29.01.2026 | 152,95 | 159,89 | 151,16 | 159,26 | 2,96% | 114,00 |
| 28.01.2026 | 153,18 | 157,69 | 152,29 | 154,68 | 0,99% | 200,00 |
| 27.01.2026 | 162,98 | 164,37 | 152,94 | 153,16 | -5,89% | 99,00 |
| 26.01.2026 | 162,09 | 164,01 | 160,57 | 162,75 | 0,62% | 189,00 |
| 23.01.2026 | 163,18 | 164,57 | 160,24 | 161,75 | -1,01% | 5,00 |
| 22.01.2026 | 160,97 | 165,57 | 159,53 | 163,40 | 1,98% | 83,00 |
| 21.01.2026 | 157,23 | 161,20 | 157,16 | 160,22 | 1,57% | 231,00 |
| 20.01.2026 | 161,73 | 161,95 | 157,50 | 157,75 | -2,51% | 11,00 |
| 19.01.2026 | 163,86 | 163,86 | 160,83 | 161,81 | -1,17% | 1,00 |
| 16.01.2026 | 168,74 | 168,74 | 162,08 | 163,72 | -2,37% | 1,00 |
| 15.01.2026 | 173,78 | 175,24 | 167,26 | 167,70 | -3,45% | 86,00 |
| 14.01.2026 | 170,51 | 175,51 | 168,41 | 173,69 | 2,05% | 133,00 |
| 13.01.2026 | 177,56 | 177,56 | 170,14 | 170,20 | -3,69% | - |
| 12.01.2026 | 181,01 | 181,01 | 176,07 | 176,73 | -2,26% | - |
| 09.01.2026 | 181,31 | 182,38 | 174,44 | 180,81 | -0,16% | - |
| 08.01.2026 | 177,52 | 182,74 | 173,51 | 181,10 | 2,46% | 147,00 |
| 07.01.2026 | 179,38 | 182,00 | 176,54 | 176,75 | -1,82% | - |
| 06.01.2026 | 179,72 | 180,76 | 177,05 | 180,03 | -0,08% | 12,00 |
| 05.01.2026 | 180,06 | 183,59 | 178,48 | 180,18 | 1,18% | 1,00 |
| 02.01.2026 | 176,46 | 183,79 | 176,46 | 178,07 | 0,42% | - |
| 30.12.2025 | 176,46 | 177,52 | 176,46 | 177,32 | 0,05% | - |
| 29.12.2025 | 175,61 | 178,32 | 175,09 | 177,23 | 1,94% | 13,00 |
| 23.12.2025 | 174,90 | 175,82 | 173,40 | 173,86 | -0,80% | 2,00 |
| 22.12.2025 | 174,99 | 178,10 | 173,76 | 175,26 | -0,02% | 64,00 |
| 19.12.2025 | 176,77 | 178,13 | 174,50 | 175,30 | -0,48% | 11,00 |
| 18.12.2025 | 179,14 | 181,90 | 176,11 | 176,15 | -1,59% | - |
| 17.12.2025 | 179,36 | 181,35 | 177,08 | 179,00 | -0,43% | - |
| 16.12.2025 | 178,48 | 181,26 | 176,78 | 179,78 | 0,95% | 1,00 |
| 15.12.2025 | 176,33 | 179,21 | 174,44 | 178,09 | 1,32% | 45,00 |
| 12.12.2025 | 181,43 | 183,00 | 175,70 | 175,77 | -2,60% | - |
| 11.12.2025 | 180,38 | 183,83 | 178,19 | 180,46 | -1,70% | 42,00 |
| 10.12.2025 | 177,01 | 184,46 | 175,29 | 183,59 | 3,67% | - |
| 09.12.2025 | 175,68 | 177,51 | 174,76 | 177,09 | 0,61% | 105,00 |
| 08.12.2025 | 176,17 | 177,05 | 173,00 | 176,01 | -0,05% | 53,00 |
| 05.12.2025 | 171,79 | 178,28 | 171,10 | 176,09 | 2,74% | - |
| 04.12.2025 | 171,87 | 172,74 | 168,42 | 171,40 | 0,27% | - |
| 03.12.2025 | 169,47 | 172,91 | 168,19 | 170,93 | 0,41% | 100,00 |
| 02.12.2025 | 169,92 | 172,07 | 167,08 | 170,24 | 0,79% | - |
| 01.12.2025 | 172,56 | 173,94 | 168,66 | 168,90 | -2,25% | 10,00 |
| 28.11.2025 | 174,50 | 175,45 | 171,92 | 172,79 | 0,24% | 100,00 |
| 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 |