335,175€
-1,54%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |