228,875€
2,29%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 222,60 | 228,35 | 222,60 | 228,35 | 2,06% | - |
| 14.08.2025 | 227,80 | 229,80 | 223,75 | 223,75 | -2,57% | 33,00 |
| 13.08.2025 | 223,75 | 229,65 | 223,75 | 229,65 | 2,13% | - |
| 12.08.2025 | 224,85 | 224,85 | 224,85 | 224,85 | 0,99% | 160,00 |
| 11.08.2025 | 218,50 | 222,65 | 218,50 | 222,65 | 1,30% | 2,00 |
| 08.08.2025 | 220,80 | 220,80 | 219,80 | 219,80 | -0,77% | - |
| 07.08.2025 | 223,50 | 223,50 | 221,50 | 221,50 | -1,14% | - |
| 06.08.2025 | 229,55 | 229,55 | 224,05 | 224,05 | -2,35% | - |
| 05.08.2025 | 225,85 | 230,10 | 225,85 | 229,45 | 1,96% | 95,00 |
| 04.08.2025 | 228,20 | 230,80 | 225,05 | 225,05 | -2,00% | 29,00 |
| 01.08.2025 | 233,85 | 233,85 | 229,65 | 229,65 | -2,32% | 12,00 |
| 31.07.2025 | 243,50 | 243,50 | 235,10 | 235,10 | -3,86% | - |
| 30.07.2025 | 242,65 | 244,55 | 242,65 | 244,55 | 0,87% | - |
| 29.07.2025 | 256,30 | 256,30 | 242,45 | 242,45 | -5,27% | 12,00 |
| 28.07.2025 | 264,50 | 264,50 | 255,95 | 255,95 | -2,59% | 30,00 |
| 25.07.2025 | 326,05 | 326,05 | 262,75 | 262,75 | -19,53% | 4,00 |
| 24.07.2025 | 336,80 | 336,80 | 326,50 | 326,50 | -3,39% | - |
| 23.07.2025 | 336,90 | 337,95 | 336,90 | 337,95 | 0,73% | - |
| 22.07.2025 | 330,15 | 335,50 | 330,15 | 335,50 | 1,13% | - |
| 21.07.2025 | 327,00 | 331,75 | 326,95 | 331,75 | 0,94% | 7,00 |
| 18.07.2025 | 328,65 | 328,65 | 328,65 | 328,65 | -0,71% | - |
| 17.07.2025 | 324,90 | 331,00 | 324,90 | 331,00 | 1,27% | 1,00 |
| 16.07.2025 | 327,10 | 327,10 | 326,85 | 326,85 | -1,28% | - |
| 15.07.2025 | 341,50 | 341,50 | 331,10 | 331,10 | -3,12% | - |
| 14.07.2025 | 331,90 | 341,75 | 331,90 | 341,75 | 1,68% | 1,00 |
| 11.07.2025 | 340,95 | 340,95 | 336,10 | 336,10 | -2,24% | 5,00 |
| 10.07.2025 | 340,80 | 343,80 | 340,80 | 343,80 | -1,45% | - |
| 09.07.2025 | 348,85 | 348,85 | 348,85 | 348,85 | -0,53% | - |
| 08.07.2025 | 346,35 | 350,70 | 346,35 | 350,70 | 0,79% | - |
| 07.07.2025 | 349,55 | 349,55 | 347,95 | 347,95 | -0,20% | - |
| 04.07.2025 | 350,10 | 350,10 | 348,65 | 348,65 | -1,62% | - |
| 03.07.2025 | 347,70 | 354,40 | 347,70 | 354,40 | 1,69% | - |
| 02.07.2025 | 354,10 | 354,10 | 348,50 | 348,50 | -1,86% | - |
| 01.07.2025 | 343,85 | 355,10 | 343,85 | 355,10 | 4,07% | 41,00 |
| 30.06.2025 | 341,20 | 341,20 | 341,20 | 341,20 | 0,41% | - |
| 27.06.2025 | 335,50 | 339,80 | 335,35 | 339,80 | 1,36% | 2,00 |
| 26.06.2025 | 340,25 | 340,25 | 335,25 | 335,25 | -3,36% | - |
| 25.06.2025 | 345,45 | 346,90 | 345,45 | 346,90 | 0,29% | 1,00 |
| 24.06.2025 | 343,75 | 345,90 | 343,75 | 345,90 | 2,76% | 9,00 |
| 23.06.2025 | 332,90 | 336,60 | 332,90 | 336,60 | 0,70% | 48,00 |
| 20.06.2025 | 326,00 | 334,25 | 326,00 | 334,25 | 3,08% | - |
| 19.06.2025 | 325,60 | 325,60 | 324,25 | 324,25 | -1,16% | - |
| 18.06.2025 | 323,20 | 328,05 | 323,20 | 328,05 | 0,78% | 1,00 |
| 17.06.2025 | 321,30 | 325,50 | 321,30 | 325,50 | -0,06% | 1,00 |
| 16.06.2025 | 335,15 | 335,15 | 325,70 | 325,70 | -2,96% | - |
| 13.06.2025 | 336,35 | 336,35 | 335,65 | 335,65 | -1,63% | - |
| 12.06.2025 | 343,45 | 343,45 | 341,20 | 341,20 | -1,70% | - |
| 11.06.2025 | 352,60 | 353,15 | 347,10 | 347,10 | -2,07% | 14,00 |
| 10.06.2025 | 343,20 | 354,45 | 343,20 | 354,45 | 2,50% | - |
| 09.06.2025 | 344,60 | 345,80 | 344,60 | 345,80 | -0,19% | - |
| 06.06.2025 | 340,90 | 346,45 | 340,90 | 346,45 | 1,33% | - |
| 05.06.2025 | 338,00 | 341,90 | 338,00 | 341,90 | 0,19% | 7,00 |
| 04.06.2025 | 341,80 | 341,80 | 341,25 | 341,25 | -0,48% | - |
| 03.06.2025 | 342,40 | 342,90 | 338,00 | 342,90 | -0,42% | 1,00 |
| 02.06.2025 | 343,55 | 344,35 | 343,55 | 344,35 | -0,96% | - |
| 30.05.2025 | 346,55 | 347,70 | 346,55 | 347,70 | 0,56% | - |
| 29.05.2025 | 365,70 | 365,70 | 345,75 | 345,75 | -4,13% | - |
| 28.05.2025 | 360,70 | 360,70 | 359,45 | 360,65 | -0,33% | 7,00 |
| 27.05.2025 | 358,95 | 361,85 | 358,95 | 361,85 | 0,65% | 22,00 |
| 26.05.2025 | 357,80 | 359,50 | 357,80 | 359,50 | 0,29% | 7,00 |
| 23.05.2025 | 359,65 | 359,65 | 358,45 | 358,45 | -1,97% | - |
| 22.05.2025 | 364,50 | 365,65 | 364,50 | 365,65 | 0,11% | - |
| 21.05.2025 | 369,25 | 369,25 | 365,25 | 365,25 | -2,42% | 1,00 |
| 20.05.2025 | 370,15 | 374,30 | 370,15 | 374,30 | 0,89% | - |
| 19.05.2025 | 376,30 | 376,30 | 371,00 | 371,00 | -2,87% | - |
| 16.05.2025 | 371,45 | 403,95 | 371,45 | 381,95 | 1,85% | 33,00 |
| 15.05.2025 | 366,20 | 375,00 | 366,20 | 375,00 | 2,46% | 1,00 |
| 14.05.2025 | 366,00 | 366,00 | 366,00 | 366,00 | -0,31% | - |
| 13.05.2025 | 358,45 | 367,15 | 358,45 | 367,15 | 1,70% | - |
| 12.05.2025 | 363,05 | 370,60 | 361,00 | 361,00 | 1,25% | 78,00 |
| 09.05.2025 | 358,70 | 360,05 | 356,55 | 356,55 | -1,19% | 50,00 |
| 08.05.2025 | 358,45 | 360,85 | 358,45 | 360,85 | 1,42% | - |
| 07.05.2025 | 354,50 | 355,80 | 354,50 | 355,80 | 1,07% | - |
| 06.05.2025 | 342,85 | 352,05 | 342,85 | 352,05 | 1,03% | - |
| 05.05.2025 | 335,85 | 348,45 | 333,85 | 348,45 | 2,35% | 3,00 |
| 02.05.2025 | 335,80 | 340,45 | 335,80 | 340,45 | -0,83% | - |
| 30.04.2025 | 335,35 | 343,30 | 335,35 | 343,30 | 1,22% | - |
| 29.04.2025 | 329,05 | 339,15 | 329,05 | 339,15 | 2,79% | - |
| 28.04.2025 | 324,85 | 336,10 | 324,85 | 329,95 | 12,88% | 25,00 |
| 25.04.2025 | 292,30 | 292,30 | 292,30 | 292,30 | -0,81% | - |
| 24.04.2025 | 294,55 | 294,70 | 294,55 | 294,70 | -0,77% | - |
| 23.04.2025 | 291,50 | 297,00 | 291,50 | 297,00 | 3,57% | 4,00 |
| 22.04.2025 | 277,75 | 286,75 | 277,75 | 286,75 | -3,82% | 40,00 |
| 17.04.2025 | 293,45 | 298,15 | 293,45 | 298,15 | 2,79% | - |
| 16.04.2025 | 294,00 | 294,00 | 290,05 | 290,05 | -4,95% | - |
| 15.04.2025 | 297,05 | 305,15 | 297,05 | 305,15 | 1,63% | 8,00 |
| 14.04.2025 | 296,10 | 300,25 | 296,10 | 300,25 | 1,50% | 5,00 |
| 11.04.2025 | 300,50 | 300,50 | 295,80 | 295,80 | -0,19% | - |
| 10.04.2025 | 311,90 | 311,90 | 296,35 | 296,35 | -6,14% | - |
| 09.04.2025 | 287,50 | 315,75 | 287,50 | 315,75 | 8,47% | - |
| 08.04.2025 | 304,65 | 304,65 | 291,10 | 291,10 | -4,26% | - |
| 07.04.2025 | 280,00 | 304,05 | 280,00 | 304,05 | -2,81% | 45,00 |
| 04.04.2025 | 329,95 | 329,95 | 312,85 | 312,85 | -6,63% | 10,00 |
| 03.04.2025 | 331,50 | 335,05 | 331,50 | 335,05 | -3,67% | - |
| 02.04.2025 | 340,55 | 347,80 | 340,55 | 347,80 | 1,30% | - |
| 01.04.2025 | 339,25 | 343,35 | 339,00 | 343,35 | 1,19% | 1,00 |
| 31.03.2025 | 335,60 | 339,30 | 335,60 | 339,30 | 0,01% | 3,00 |
| 28.03.2025 | 350,75 | 355,00 | 339,25 | 339,25 | -3,88% | 13,00 |
| 27.03.2025 | 354,55 | 354,55 | 352,95 | 352,95 | -1,19% | - |
| 26.03.2025 | 345,00 | 357,20 | 345,00 | 357,20 | 2,92% | - |