121,000€
-0,77%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 120,70 | 120,70 | 120,28 | 120,28 | -1,36% | - |
| 02.07.2026 | 121,94 | 121,94 | 121,94 | 121,94 | -1,33% | - |
| 01.07.2026 | 123,58 | 123,58 | 123,58 | 123,58 | 1,98% | - |
| 30.06.2026 | 127,50 | 130,82 | 121,18 | 121,18 | -3,73% | 23,00 |
| 29.06.2026 | 119,30 | 139,50 | 119,00 | 125,88 | 7,28% | 132,00 |
| 26.06.2026 | 112,60 | 117,34 | 112,60 | 117,34 | 2,48% | - |
| 25.06.2026 | 114,50 | 114,50 | 114,50 | 114,50 | -0,78% | 12,00 |
| 24.06.2026 | 115,40 | 115,40 | 115,40 | 115,40 | 5,54% | - |
| 23.06.2026 | 109,34 | 109,34 | 109,34 | 109,34 | -1,85% | - |
| 22.06.2026 | 109,42 | 111,40 | 109,42 | 111,40 | 1,72% | 61,00 |
| 19.06.2026 | 109,52 | 109,52 | 109,52 | 109,52 | -0,67% | - |
| 18.06.2026 | 114,38 | 115,50 | 110,26 | 110,26 | -9,04% | 3,00 |
| 17.06.2026 | 121,22 | 121,22 | 121,22 | 121,22 | -1,62% | - |
| 16.06.2026 | 122,46 | 123,22 | 122,46 | 123,22 | -0,29% | 2,00 |
| 15.06.2026 | 124,50 | 124,50 | 123,58 | 123,58 | 3,54% | 9,00 |
| 12.06.2026 | 118,82 | 119,36 | 118,82 | 119,36 | 1,32% | 11,00 |
| 11.06.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 2,36% | - |
| 10.06.2026 | 115,26 | 115,26 | 115,08 | 115,08 | -1,17% | 16,00 |
| 09.06.2026 | 114,18 | 116,44 | 114,18 | 116,44 | 2,07% | - |
| 08.06.2026 | 113,28 | 114,08 | 113,28 | 114,08 | -0,44% | - |
| 05.06.2026 | 109,50 | 114,58 | 109,50 | 114,58 | 4,66% | 1,00 |
| 04.06.2026 | 110,78 | 110,78 | 109,48 | 109,48 | -1,37% | - |
| 03.06.2026 | 119,88 | 119,88 | 111,00 | 111,00 | -7,87% | 20,00 |
| 02.06.2026 | 121,02 | 121,02 | 120,48 | 120,48 | -1,79% | 12,00 |
| 01.06.2026 | 123,22 | 123,22 | 122,68 | 122,68 | 0,90% | 350,00 |
| 29.05.2026 | 125,40 | 125,40 | 121,58 | 121,58 | -3,23% | - |
| 28.05.2026 | 125,48 | 125,76 | 125,48 | 125,64 | -0,14% | 6,00 |
| 27.05.2026 | 123,44 | 125,82 | 123,44 | 125,82 | 1,48% | - |
| 26.05.2026 | 125,38 | 125,38 | 123,98 | 123,98 | -1,09% | - |
| 25.05.2026 | 125,36 | 125,36 | 125,34 | 125,34 | 1,05% | - |
| 22.05.2026 | 129,76 | 129,76 | 124,04 | 124,04 | -2,87% | 14,00 |
| 21.05.2026 | 123,24 | 127,70 | 123,24 | 127,70 | 2,77% | 40,00 |
| 20.05.2026 | 121,94 | 124,26 | 121,94 | 124,26 | 2,64% | - |
| 19.05.2026 | 120,66 | 121,06 | 120,66 | 121,06 | 0,72% | 2,00 |
| 18.05.2026 | 118,54 | 120,20 | 118,54 | 120,20 | 0,50% | - |
| 15.05.2026 | 125,80 | 128,20 | 119,60 | 119,60 | -2,22% | 22,00 |
| 14.05.2026 | 121,82 | 122,32 | 121,82 | 122,32 | -2,67% | 3,00 |
| 13.05.2026 | 125,68 | 125,68 | 125,68 | 125,68 | 0,29% | - |
| 12.05.2026 | 125,32 | 125,32 | 125,32 | 125,32 | 1,02% | - |
| 11.05.2026 | 131,06 | 131,06 | 124,06 | 124,06 | -5,57% | - |
| 08.05.2026 | 135,92 | 136,22 | 131,38 | 131,38 | -4,34% | 32,00 |
| 07.05.2026 | 132,26 | 137,34 | 132,26 | 137,34 | 2,51% | 78,00 |
| 06.05.2026 | 135,00 | 135,00 | 133,72 | 133,98 | -0,28% | 5,00 |
| 05.05.2026 | 141,04 | 141,04 | 134,36 | 134,36 | -4,68% | - |
| 04.05.2026 | 149,60 | 149,60 | 140,96 | 140,96 | 4,20% | 440,00 |
| 30.04.2026 | 135,50 | 137,12 | 135,28 | 135,28 | -2,68% | 13,00 |
| 29.04.2026 | 148,90 | 148,90 | 139,00 | 139,00 | -5,78% | 66,00 |
| 28.04.2026 | 147,10 | 147,52 | 147,10 | 147,52 | 0,23% | - |
| 27.04.2026 | 156,84 | 158,94 | 147,18 | 147,18 | -6,68% | 425,00 |
| 24.04.2026 | 201,50 | 205,50 | 157,72 | 157,72 | -23,59% | 102,00 |
| 23.04.2026 | 204,75 | 220,00 | 204,75 | 206,40 | 0,15% | 114,00 |
| 22.04.2026 | 205,75 | 206,10 | 205,75 | 206,10 | 0,34% | 3,00 |
| 21.04.2026 | 206,80 | 206,80 | 205,40 | 205,40 | -1,63% | - |
| 20.04.2026 | 198,58 | 208,80 | 198,58 | 208,80 | 3,70% | - |
| 17.04.2026 | 198,68 | 201,35 | 198,68 | 201,35 | 1,46% | - |
| 16.04.2026 | 185,84 | 198,46 | 185,84 | 198,46 | 6,05% | 2,00 |
| 15.04.2026 | 181,28 | 187,50 | 181,28 | 187,14 | 2,36% | 77,00 |
| 14.04.2026 | 191,14 | 191,14 | 182,82 | 182,82 | -0,65% | 78,00 |
| 13.04.2026 | 184,86 | 184,86 | 184,02 | 184,02 | -1,05% | 4,00 |
| 10.04.2026 | 189,60 | 189,60 | 185,98 | 185,98 | -2,35% | - |
| 09.04.2026 | 187,98 | 190,46 | 187,86 | 190,46 | 0,75% | 3,00 |
| 08.04.2026 | 193,00 | 193,00 | 189,04 | 189,04 | -1,82% | - |
| 07.04.2026 | 189,40 | 192,54 | 189,40 | 192,54 | 1,73% | 1,00 |
| 02.04.2026 | 182,52 | 189,26 | 182,52 | 189,26 | 1,58% | - |
| 01.04.2026 | 186,06 | 186,32 | 186,06 | 186,32 | -1,69% | - |
| 31.03.2026 | 192,52 | 192,52 | 189,52 | 189,52 | -1,31% | - |
| 30.03.2026 | 189,76 | 192,04 | 189,76 | 192,04 | 1,63% | - |
| 27.03.2026 | 188,96 | 188,96 | 188,96 | 188,96 | -0,03% | - |
| 26.03.2026 | 186,34 | 189,02 | 185,80 | 189,02 | 0,08% | 2,00 |
| 25.03.2026 | 187,70 | 188,86 | 187,70 | 188,86 | 0,59% | - |
| 24.03.2026 | 185,66 | 187,76 | 185,66 | 187,76 | 1,35% | - |
| 23.03.2026 | 180,94 | 185,26 | 180,94 | 185,26 | 1,35% | - |
| 20.03.2026 | 180,94 | 182,80 | 180,52 | 182,80 | 0,36% | 1,00 |
| 19.03.2026 | 180,20 | 182,14 | 179,88 | 182,14 | 0,08% | 20,00 |
| 18.03.2026 | 192,44 | 192,44 | 182,00 | 182,00 | -5,41% | 50,00 |
| 17.03.2026 | 187,56 | 192,40 | 187,06 | 192,40 | 2,08% | 27,00 |
| 16.03.2026 | 189,86 | 189,86 | 188,48 | 188,48 | -0,94% | - |
| 13.03.2026 | 185,38 | 190,26 | 185,38 | 190,26 | 2,10% | - |
| 12.03.2026 | 191,84 | 191,84 | 186,34 | 186,34 | -3,65% | - |
| 11.03.2026 | 187,32 | 193,40 | 187,32 | 193,40 | 2,71% | - |
| 10.03.2026 | 190,42 | 191,06 | 188,30 | 188,30 | -1,25% | 7,00 |
| 09.03.2026 | 195,70 | 195,70 | 190,68 | 190,68 | -5,04% | - |
| 06.03.2026 | 197,12 | 200,80 | 197,12 | 200,80 | 1,95% | - |
| 05.03.2026 | 198,04 | 198,04 | 196,96 | 196,96 | -0,88% | - |
| 04.03.2026 | 194,62 | 198,70 | 194,62 | 198,70 | 1,04% | - |
| 03.03.2026 | 195,82 | 196,66 | 195,82 | 196,66 | -1,55% | - |
| 02.03.2026 | 195,30 | 199,76 | 195,30 | 199,76 | 0,60% | - |
| 27.02.2026 | 191,66 | 198,56 | 191,66 | 198,56 | 2,67% | 45,00 |
| 26.02.2026 | 189,08 | 193,40 | 189,08 | 193,40 | 1,59% | - |
| 25.02.2026 | 194,42 | 194,42 | 190,38 | 190,38 | -3,18% | - |
| 24.02.2026 | 192,40 | 196,64 | 192,40 | 196,64 | 2,19% | 25,00 |
| 23.02.2026 | 191,18 | 192,42 | 191,18 | 192,42 | -0,99% | - |
| 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% | - |