364,050€
-1,46%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 364,20 | 364,95 | 362,00 | 364,05 | -1,46% | - |
| 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% | - |
| 28.08.2024 | 321,30 | 328,50 | 319,45 | 319,45 | -1,19% | 67,00 |
| 27.08.2024 | 318,30 | 323,65 | 318,10 | 323,30 | 3,72% | 286,00 |
| 26.08.2024 | 311,70 | 311,70 | 311,70 | 311,70 | 0,26% | - |
| 23.08.2024 | 305,55 | 310,90 | 305,55 | 310,90 | 1,70% | - |
| 22.08.2024 | 307,75 | 307,75 | 305,70 | 305,70 | -1,04% | - |
| 21.08.2024 | 310,35 | 310,35 | 308,90 | 308,90 | -1,28% | - |
| 20.08.2024 | 319,60 | 319,60 | 312,90 | 312,90 | -1,80% | 70,00 |
| 19.08.2024 | 317,50 | 318,65 | 317,50 | 318,65 | -0,08% | - |
| 16.08.2024 | 319,20 | 320,00 | 318,90 | 318,90 | 0,33% | 89,00 |
| 15.08.2024 | 317,85 | 317,85 | 317,85 | 317,85 | -0,42% | - |
| 14.08.2024 | 322,55 | 322,55 | 319,20 | 319,20 | -1,56% | 31,00 |
| 13.08.2024 | 319,75 | 324,25 | 319,75 | 324,25 | 0,71% | 11,00 |
| 12.08.2024 | 339,55 | 339,55 | 321,95 | 321,95 | -3,55% | 60,00 |
| 09.08.2024 | 331,55 | 333,80 | 331,55 | 333,80 | 3,57% | - |
| 08.08.2024 | 322,30 | 322,30 | 322,30 | 322,30 | -1,26% | - |
| 07.08.2024 | 327,90 | 327,90 | 326,40 | 326,40 | -0,08% | - |
| 06.08.2024 | 334,95 | 334,95 | 326,65 | 326,65 | -0,49% | 10,00 |
| 05.08.2024 | 323,10 | 328,25 | 323,10 | 328,25 | -4,03% | 3,00 |
| 02.08.2024 | 340,10 | 342,05 | 340,10 | 342,05 | -1,77% | 28,00 |
| 01.08.2024 | 351,15 | 351,15 | 348,20 | 348,20 | -0,94% | - |
| 31.07.2024 | 352,25 | 352,25 | 351,50 | 351,50 | -0,78% | - |
| 30.07.2024 | 350,15 | 354,25 | 346,65 | 354,25 | 0,64% | 5,00 |
| 29.07.2024 | 340,05 | 352,00 | 340,05 | 352,00 | 21,15% | - |
| 26.07.2024 | 290,55 | 290,55 | 290,55 | 290,55 | 0,17% | - |
| 25.07.2024 | 284,60 | 290,05 | 284,60 | 290,05 | 0,49% | - |
| 24.07.2024 | 290,25 | 290,25 | 288,65 | 288,65 | -2,12% | 1,00 |
| 23.07.2024 | 285,05 | 294,90 | 280,30 | 294,90 | 0,49% | 20,00 |
| 22.07.2024 | 293,45 | 293,45 | 293,45 | 293,45 | 0,24% | - |
| 19.07.2024 | 292,75 | 292,75 | 292,75 | 292,75 | -1,06% | - |
| 18.07.2024 | 301,60 | 301,60 | 295,90 | 295,90 | -2,12% | - |
| 17.07.2024 | 294,50 | 302,30 | 294,50 | 302,30 | 0,95% | - |
| 16.07.2024 | 296,05 | 299,45 | 296,05 | 299,45 | 5,22% | 4,00 |
| 15.07.2024 | 284,60 | 284,60 | 284,60 | 284,60 | -0,18% | 1,00 |
| 12.07.2024 | 277,60 | 285,10 | 277,60 | 285,10 | 2,30% | - |
| 11.07.2024 | 269,15 | 278,70 | 269,15 | 278,70 | 3,03% | - |
| 10.07.2024 | 269,45 | 270,50 | 269,45 | 270,50 | -0,17% | - |
| 09.07.2024 | 267,25 | 270,95 | 266,25 | 270,95 | -2,06% | 14,00 |
| 08.07.2024 | 276,65 | 276,65 | 276,65 | 276,65 | -0,56% | - |
| 05.07.2024 | 274,85 | 278,20 | 274,85 | 278,20 | 1,33% | - |
| 04.07.2024 | 277,15 | 277,15 | 274,55 | 274,55 | -1,52% | - |
| 03.07.2024 | 270,50 | 279,85 | 270,50 | 278,80 | -0,82% | 30,00 |