195,220€
-0,22%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 196,10 | 196,10 | 191,56 | 194,34 | -0,67% | 2,00 |
| 19.02.2026 | 201,40 | 201,95 | 195,66 | 195,66 | -3,26% | 2,00 |
| 18.02.2026 | 199,02 | 202,25 | 193,86 | 202,25 | 1,07% | 85,00 |
| 17.02.2026 | 198,46 | 200,10 | 198,46 | 200,10 | 0,12% | - |
| 16.02.2026 | 200,30 | 200,30 | 199,86 | 199,86 | -0,89% | - |
| 13.02.2026 | 200,10 | 201,65 | 200,10 | 201,65 | 0,65% | - |
| 12.02.2026 | 202,35 | 202,35 | 200,35 | 200,35 | -0,42% | - |
| 11.02.2026 | 206,60 | 206,60 | 201,20 | 201,20 | -3,06% | - |
| 10.02.2026 | 197,52 | 207,55 | 197,52 | 207,55 | 4,25% | 23,00 |
| 09.02.2026 | 193,64 | 199,08 | 193,64 | 199,08 | 2,18% | 86,00 |
| 06.02.2026 | 186,00 | 194,84 | 185,92 | 194,84 | 3,00% | 65,00 |
| 05.02.2026 | 190,02 | 190,02 | 189,16 | 189,16 | -0,72% | 1,00 |
| 04.02.2026 | 178,52 | 190,54 | 176,96 | 190,54 | 7,09% | 34,00 |
| 03.02.2026 | 180,20 | 180,20 | 177,92 | 177,92 | -1,61% | 3,00 |
| 02.02.2026 | 172,66 | 180,84 | 172,66 | 180,84 | 4,01% | 22,00 |
| 30.01.2026 | 159,40 | 173,86 | 159,40 | 173,86 | 9,25% | 64,00 |
| 29.01.2026 | 151,84 | 159,14 | 151,84 | 159,14 | 4,19% | 45,00 |
| 28.01.2026 | 152,80 | 152,80 | 152,48 | 152,74 | 0,71% | 100,00 |
| 27.01.2026 | 162,84 | 162,84 | 151,66 | 151,66 | -6,80% | 51,00 |
| 26.01.2026 | 160,04 | 162,72 | 159,64 | 162,72 | 1,02% | 6,00 |
| 23.01.2026 | 163,02 | 163,02 | 161,08 | 161,08 | -1,01% | - |
| 22.01.2026 | 160,24 | 164,36 | 160,24 | 162,72 | 1,62% | 52,00 |
| 21.01.2026 | 156,22 | 160,12 | 156,22 | 160,12 | 1,83% | 6,00 |
| 20.01.2026 | 161,00 | 161,00 | 157,24 | 157,24 | -2,34% | 10,00 |
| 19.01.2026 | 159,52 | 161,10 | 159,52 | 161,00 | -1,00% | 9,00 |
| 16.01.2026 | 166,84 | 169,58 | 162,62 | 162,62 | -2,61% | 107,00 |
| 15.01.2026 | 172,84 | 173,16 | 166,98 | 166,98 | -3,58% | 9,00 |
| 14.01.2026 | 168,50 | 173,18 | 168,50 | 173,18 | 2,10% | - |
| 13.01.2026 | 175,62 | 175,62 | 169,62 | 169,62 | -3,71% | 3,00 |
| 12.01.2026 | 177,52 | 178,16 | 176,16 | 176,16 | -1,19% | 2,00 |
| 09.01.2026 | 178,28 | 178,28 | 178,28 | 178,28 | -0,88% | - |
| 08.01.2026 | 175,02 | 179,86 | 174,78 | 179,86 | 2,16% | 36,00 |
| 07.01.2026 | 178,32 | 179,34 | 176,06 | 176,06 | -1,77% | 9,00 |
| 06.01.2026 | 178,08 | 179,24 | 178,08 | 179,24 | -0,13% | - |
| 05.01.2026 | 178,66 | 179,48 | 178,66 | 179,48 | 0,02% | - |
| 02.01.2026 | 176,46 | 179,44 | 176,46 | 179,44 | 2,22% | - |
| 30.12.2025 | 175,68 | 175,68 | 175,52 | 175,54 | -0,65% | 266,00 |
| 29.12.2025 | 174,68 | 176,96 | 174,68 | 176,68 | 1,84% | 12,00 |
| 23.12.2025 | 173,44 | 173,48 | 173,44 | 173,48 | -1,04% | - |
| 22.12.2025 | 174,40 | 175,30 | 174,40 | 175,30 | 0,46% | 1,00 |
| 19.12.2025 | 175,26 | 175,26 | 174,50 | 174,50 | -0,69% | - |
| 18.12.2025 | 178,00 | 178,98 | 175,72 | 175,72 | -1,56% | 2,00 |
| 17.12.2025 | 179,10 | 179,40 | 178,50 | 178,50 | -0,48% | 3,00 |
| 16.12.2025 | 175,50 | 179,36 | 175,50 | 179,36 | 0,87% | - |
| 15.12.2025 | 175,14 | 177,82 | 175,14 | 177,82 | 1,10% | - |
| 12.12.2025 | 179,06 | 179,06 | 175,88 | 175,88 | -2,10% | - |
| 11.12.2025 | 181,06 | 181,06 | 179,66 | 179,66 | -1,81% | 3,00 |
| 10.12.2025 | 174,62 | 182,98 | 174,62 | 182,98 | 3,62% | - |
| 09.12.2025 | 174,44 | 176,58 | 174,44 | 176,58 | 0,26% | - |
| 08.12.2025 | 173,68 | 176,12 | 173,68 | 176,12 | 0,39% | - |
| 05.12.2025 | 170,74 | 175,44 | 170,74 | 175,44 | 3,14% | 5,00 |
| 04.12.2025 | 170,10 | 170,10 | 170,10 | 170,10 | -0,20% | - |
| 03.12.2025 | 168,00 | 170,44 | 167,56 | 170,44 | 0,77% | 12,00 |
| 02.12.2025 | 169,50 | 169,50 | 169,14 | 169,14 | 0,05% | - |
| 01.12.2025 | 171,60 | 171,60 | 169,06 | 169,06 | -1,70% | - |
| 28.11.2025 | 173,00 | 173,00 | 171,98 | 171,98 | -0,01% | - |
| 27.11.2025 | 171,02 | 173,84 | 171,02 | 172,00 | 0,02% | 10,00 |
| 26.11.2025 | 172,82 | 172,82 | 171,96 | 171,96 | -1,08% | - |
| 25.11.2025 | 171,14 | 173,84 | 171,14 | 173,84 | 1,00% | - |
| 24.11.2025 | 175,56 | 175,56 | 172,12 | 172,12 | -1,80% | - |
| 21.11.2025 | 167,60 | 175,28 | 167,60 | 175,28 | 4,18% | - |
| 20.11.2025 | 168,54 | 168,54 | 168,24 | 168,24 | -0,34% | - |
| 19.11.2025 | 171,60 | 171,60 | 168,82 | 168,82 | -2,59% | - |
| 18.11.2025 | 171,26 | 173,30 | 171,26 | 173,30 | -0,65% | - |
| 17.11.2025 | 174,42 | 174,44 | 174,42 | 174,44 | 0,31% | - |
| 14.11.2025 | 174,52 | 175,36 | 173,90 | 173,90 | -1,02% | 4,00 |
| 13.11.2025 | 183,08 | 183,08 | 175,70 | 175,70 | -3,54% | - |
| 12.11.2025 | 180,86 | 182,74 | 179,78 | 182,14 | 1,17% | 100,00 |
| 11.11.2025 | 180,52 | 181,06 | 180,04 | 180,04 | -0,64% | 4,00 |
| 10.11.2025 | 190,88 | 190,88 | 181,20 | 181,20 | -3,86% | - |
| 07.11.2025 | 187,94 | 188,48 | 187,94 | 188,48 | 0,87% | - |
| 06.11.2025 | 193,70 | 194,26 | 186,86 | 186,86 | -1,85% | 59,00 |
| 05.11.2025 | 190,38 | 190,38 | 190,38 | 190,38 | 0,27% | - |
| 04.11.2025 | 189,86 | 189,86 | 189,86 | 189,86 | -1,35% | - |
| 03.11.2025 | 196,00 | 196,00 | 192,46 | 192,46 | -4,72% | - |
| 31.10.2025 | 198,38 | 202,00 | 184,28 | 202,00 | 1,92% | 416,00 |
| 30.10.2025 | 206,65 | 207,50 | 198,20 | 198,20 | -4,60% | 3,00 |
| 29.10.2025 | 212,60 | 212,60 | 207,75 | 207,75 | -2,49% | - |
| 28.10.2025 | 208,90 | 213,05 | 208,90 | 213,05 | 1,33% | - |
| 27.10.2025 | 210,55 | 213,00 | 208,65 | 210,25 | 0,36% | 20,00 |
| 24.10.2025 | 209,65 | 209,65 | 209,45 | 209,50 | -0,07% | 7,00 |
| 23.10.2025 | 209,90 | 209,90 | 209,65 | 209,65 | -0,33% | - |
| 22.10.2025 | 216,05 | 216,05 | 210,35 | 210,35 | -3,06% | 3,00 |
| 21.10.2025 | 214,70 | 217,00 | 214,70 | 217,00 | 0,65% | 1,00 |
| 20.10.2025 | 216,10 | 220,80 | 215,60 | 215,60 | -0,53% | 33,00 |
| 17.10.2025 | 214,65 | 216,75 | 214,65 | 216,75 | -0,30% | - |
| 16.10.2025 | 225,80 | 225,80 | 217,40 | 217,40 | -4,33% | - |
| 15.10.2025 | 228,60 | 232,30 | 227,25 | 227,25 | -1,00% | 25,00 |
| 14.10.2025 | 222,50 | 229,55 | 222,50 | 229,55 | 1,98% | - |
| 13.10.2025 | 224,90 | 225,10 | 224,90 | 225,10 | 0,90% | - |
| 10.10.2025 | 228,00 | 229,50 | 223,10 | 223,10 | -2,45% | 10,00 |
| 09.10.2025 | 235,25 | 235,25 | 228,70 | 228,70 | -3,44% | - |
| 08.10.2025 | 236,50 | 236,85 | 236,50 | 236,85 | -0,13% | - |
| 07.10.2025 | 240,25 | 241,35 | 237,15 | 237,15 | -1,68% | 12,00 |
| 06.10.2025 | 238,50 | 241,20 | 238,50 | 241,20 | 1,86% | 35,00 |
| 03.10.2025 | 229,55 | 236,80 | 229,55 | 236,80 | 2,60% | - |
| 02.10.2025 | 233,10 | 233,80 | 230,80 | 230,80 | -1,35% | 10,00 |
| 01.10.2025 | 231,15 | 233,95 | 231,15 | 233,95 | -1,35% | - |
| 30.09.2025 | 233,60 | 238,45 | 233,60 | 237,15 | 0,34% | 2,00 |
| 29.09.2025 | 232,45 | 236,35 | 231,45 | 236,35 | 0,40% | 55,00 |