337,025€
0,48%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 338,90 | 339,25 | 336,20 | 336,65 | 0,37% | 1,00 |
| 21.01.2025 | 334,95 | 338,95 | 334,95 | 335,40 | -0,92% | 2,00 |
| 20.01.2025 | 338,50 | 338,50 | 338,50 | 338,50 | -0,44% | 2,00 |
| 17.01.2025 | 335,35 | 340,00 | 335,35 | 340,00 | 1,01% | - |
| 16.01.2025 | 338,05 | 338,05 | 336,60 | 336,60 | 0,06% | - |
| 15.01.2025 | 333,70 | 338,80 | 333,70 | 336,40 | 0,78% | 1,00 |
| 14.01.2025 | 328,90 | 333,80 | 328,90 | 333,80 | 3,89% | - |
| 13.01.2025 | 321,30 | 321,30 | 321,30 | 321,30 | -1,77% | 1,00 |
| 10.01.2025 | 335,85 | 336,15 | 327,10 | 327,10 | -2,63% | 3,00 |
| 09.01.2025 | 335,45 | 336,30 | 335,45 | 335,95 | -0,61% | 11,00 |
| 08.01.2025 | 334,90 | 338,00 | 334,90 | 338,00 | 1,08% | 38,00 |
| 07.01.2025 | 332,95 | 334,40 | 332,95 | 334,40 | -1,65% | - |
| 06.01.2025 | 345,65 | 345,65 | 340,00 | 340,00 | 0,59% | 4,00 |
| 03.01.2025 | 339,10 | 339,10 | 338,00 | 338,00 | -0,24% | 14,00 |
| 02.01.2025 | 330,05 | 338,80 | 330,05 | 338,80 | 2,33% | 16,00 |
| 30.12.2024 | 331,75 | 331,75 | 331,10 | 331,10 | -0,35% | 40,00 |
| 27.12.2024 | 334,85 | 334,85 | 332,25 | 332,25 | -0,87% | 1,00 |
| 23.12.2024 | 335,60 | 335,60 | 335,15 | 335,15 | -0,99% | 51,00 |
| 20.12.2024 | 334,45 | 338,50 | 334,45 | 338,50 | -0,15% | - |
| 19.12.2024 | 343,25 | 343,25 | 339,00 | 339,00 | -2,21% | - |
| 18.12.2024 | 351,55 | 352,25 | 346,65 | 346,65 | -1,98% | 1,00 |
| 17.12.2024 | 357,70 | 357,70 | 353,65 | 353,65 | -1,60% | - |
| 16.12.2024 | 359,40 | 359,40 | 359,40 | 359,40 | -0,62% | - |
| 13.12.2024 | 370,55 | 370,55 | 361,65 | 361,65 | -2,78% | - |
| 12.12.2024 | 358,55 | 372,00 | 358,55 | 372,00 | 3,26% | - |
| 11.12.2024 | 358,35 | 360,25 | 358,35 | 360,25 | 1,05% | - |
| 10.12.2024 | 346,10 | 356,50 | 346,10 | 356,50 | 1,96% | 1,00 |
| 09.12.2024 | 377,20 | 377,20 | 349,65 | 349,65 | -8,25% | 7,00 |
| 06.12.2024 | 379,45 | 381,10 | 379,45 | 381,10 | 0,09% | 51,00 |
| 05.12.2024 | 378,50 | 380,75 | 378,50 | 380,75 | -0,38% | - |
| 04.12.2024 | 377,20 | 382,20 | 377,20 | 382,20 | 1,02% | - |
| 03.12.2024 | 373,15 | 378,35 | 373,15 | 378,35 | 1,30% | 24,00 |
| 02.12.2024 | 375,50 | 375,50 | 373,50 | 373,50 | 0,03% | - |
| 29.11.2024 | 367,85 | 373,40 | 367,60 | 373,40 | 1,37% | 18,00 |
| 28.11.2024 | 368,70 | 368,70 | 368,35 | 368,35 | -0,23% | - |
| 27.11.2024 | 368,50 | 372,30 | 368,50 | 369,20 | -0,67% | 1,00 |
| 26.11.2024 | 367,55 | 371,70 | 367,55 | 371,70 | 1,46% | - |
| 25.11.2024 | 370,80 | 374,75 | 366,35 | 366,35 | -1,68% | 36,00 |
| 22.11.2024 | 363,45 | 372,60 | 363,45 | 372,60 | 0,58% | - |
| 21.11.2024 | 367,67 | 372,23 | 365,02 | 370,45 | 0,75% | - |
| 20.11.2024 | 362,60 | 367,70 | 362,60 | 367,70 | 1,10% | - |
| 19.11.2024 | 362,00 | 363,70 | 362,00 | 363,70 | -1,56% | - |
| 18.11.2024 | 369,45 | 369,45 | 369,45 | 369,45 | 0,01% | - |
| 15.11.2024 | 367,60 | 369,40 | 367,60 | 369,40 | -1,04% | - |
| 14.11.2024 | 385,45 | 385,45 | 373,30 | 373,30 | -3,71% | 1,00 |
| 13.11.2024 | 366,35 | 387,70 | 366,35 | 387,70 | 5,32% | 60,00 |
| 12.11.2024 | 369,85 | 374,80 | 368,10 | 368,10 | 0,30% | 13,00 |
| 11.11.2024 | 367,00 | 367,00 | 367,00 | 367,00 | 0,10% | - |
| 08.11.2024 | 362,70 | 366,65 | 360,85 | 366,65 | 0,49% | 3,00 |
| 07.11.2024 | 377,95 | 377,95 | 364,85 | 364,85 | 1,73% | - |
| 06.11.2024 | 358,65 | 358,65 | 358,65 | 358,65 | 1,66% | - |
| 05.11.2024 | 343,65 | 352,80 | 343,35 | 352,80 | 1,97% | 14,00 |
| 04.11.2024 | 334,60 | 346,00 | 334,60 | 346,00 | 2,84% | 11,00 |
| 01.11.2024 | 300,10 | 345,20 | 300,10 | 336,45 | 11,94% | 30,00 |
| 31.10.2024 | 303,35 | 304,25 | 300,55 | 300,55 | -1,35% | 25,00 |
| 30.10.2024 | 300,65 | 304,65 | 300,65 | 304,65 | 0,91% | - |
| 29.10.2024 | 303,55 | 303,55 | 301,90 | 301,90 | -0,79% | 26,00 |
| 28.10.2024 | 309,35 | 309,35 | 304,30 | 304,30 | -0,60% | 3,00 |
| 25.10.2024 | 305,10 | 306,15 | 305,10 | 306,15 | -0,08% | 2,00 |
| 24.10.2024 | 308,05 | 308,05 | 306,40 | 306,40 | -0,28% | - |
| 23.10.2024 | 303,40 | 307,25 | 303,30 | 307,25 | 0,56% | 2,00 |
| 22.10.2024 | 288,75 | 305,55 | 288,75 | 305,55 | 4,78% | - |
| 21.10.2024 | 297,30 | 297,30 | 291,60 | 291,60 | -3,17% | - |
| 18.10.2024 | 301,15 | 301,15 | 301,15 | 301,15 | 0,15% | - |
| 17.10.2024 | 303,45 | 303,45 | 300,70 | 300,70 | -1,33% | - |
| 16.10.2024 | 303,00 | 306,80 | 303,00 | 304,75 | 0,79% | 4,00 |
| 15.10.2024 | 302,35 | 302,35 | 302,35 | 302,35 | 2,08% | - |
| 14.10.2024 | 296,20 | 296,20 | 296,20 | 296,20 | -0,57% | 6,00 |
| 11.10.2024 | 297,90 | 297,90 | 297,90 | 297,90 | -1,08% | - |
| 10.10.2024 | 302,75 | 302,95 | 301,15 | 301,15 | -0,74% | 4,00 |
| 09.10.2024 | 295,60 | 303,40 | 295,60 | 303,40 | 1,98% | - |
| 08.10.2024 | 293,45 | 297,50 | 293,45 | 297,50 | 0,88% | 41,00 |
| 07.10.2024 | 294,65 | 294,90 | 294,65 | 294,90 | 1,31% | - |
| 04.10.2024 | 291,20 | 291,20 | 291,10 | 291,10 | 0,10% | 1,00 |
| 03.10.2024 | 294,80 | 294,80 | 290,80 | 290,80 | -2,42% | - |
| 02.10.2024 | 294,45 | 298,10 | 294,45 | 298,00 | 2,99% | 1,00 |
| 01.10.2024 | 289,35 | 289,35 | 289,35 | 289,35 | -0,28% | - |
| 30.09.2024 | 290,15 | 290,15 | 290,15 | 290,15 | -0,87% | - |
| 27.09.2024 | 282,25 | 292,70 | 282,25 | 292,70 | 3,54% | - |
| 26.09.2024 | 283,75 | 283,75 | 282,70 | 282,70 | 0,27% | 1,00 |
| 25.09.2024 | 285,90 | 285,90 | 281,95 | 281,95 | -2,91% | - |
| 24.09.2024 | 295,80 | 297,00 | 290,40 | 290,40 | -1,33% | 184,00 |
| 23.09.2024 | 294,30 | 294,30 | 294,30 | 294,30 | 0,07% | - |
| 20.09.2024 | 294,05 | 294,10 | 294,05 | 294,10 | -4,34% | - |
| 19.09.2024 | 307,45 | 307,45 | 307,45 | 307,45 | 0,87% | - |
| 18.09.2024 | 304,80 | 304,80 | 304,80 | 304,80 | 0,53% | - |
| 17.09.2024 | 307,25 | 307,25 | 303,20 | 303,20 | -1,78% | - |
| 16.09.2024 | 304,00 | 308,70 | 304,00 | 308,70 | 0,82% | - |
| 13.09.2024 | 304,10 | 306,20 | 304,10 | 306,20 | 3,31% | - |
| 12.09.2024 | 296,40 | 296,40 | 296,40 | 296,40 | 0,12% | - |
| 11.09.2024 | 289,30 | 296,05 | 289,30 | 296,05 | 0,85% | - |
| 10.09.2024 | 292,05 | 293,55 | 292,05 | 293,55 | -1,79% | - |
| 09.09.2024 | 296,20 | 298,90 | 296,20 | 298,90 | 1,41% | 7,00 |
| 06.09.2024 | 293,00 | 294,75 | 293,00 | 294,75 | -0,37% | - |
| 05.09.2024 | 297,10 | 297,10 | 294,90 | 295,85 | -0,70% | 4,00 |
| 04.09.2024 | 309,55 | 309,55 | 297,95 | 297,95 | -4,85% | 15,00 |
| 03.09.2024 | 312,80 | 313,15 | 312,45 | 313,15 | 0,71% | 60,00 |
| 02.09.2024 | 310,65 | 310,95 | 310,65 | 310,95 | -0,73% | 5,00 |
| 30.08.2024 | 316,55 | 316,55 | 313,25 | 313,25 | -1,14% | 14,00 |
| 29.08.2024 | 322,05 | 322,05 | 316,85 | 316,85 | -0,81% | - |