97,065€
-0,45%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 98,30 | 98,30 | 95,82 | 95,82 | -1,72% | - |
| 01.10.2026 | 97,50 | 97,50 | 97,50 | 97,50 | 0,31% | - |
| 30.09.2026 | 97,20 | 97,20 | 97,20 | 97,20 | -0,82% | - |
| 29.09.2026 | 97,30 | 98,00 | 97,30 | 98,00 | -0,07% | 5,00 |
| 28.09.2026 | 98,51 | 98,51 | 98,07 | 98,07 | -0,40% | - |
| 25.09.2026 | 103,00 | 103,00 | 98,46 | 98,46 | -4,13% | 16,00 |
| 24.09.2026 | 101,70 | 102,70 | 101,70 | 102,70 | -0,08% | - |
| 23.09.2026 | 101,90 | 102,78 | 101,90 | 102,78 | -0,08% | - |
| 22.09.2026 | 106,50 | 107,92 | 102,86 | 102,86 | -6,27% | 49,00 |
| 21.09.2026 | 111,22 | 111,22 | 109,74 | 109,74 | -1,75% | - |
| 18.09.2026 | 115,82 | 115,82 | 111,70 | 111,70 | -3,26% | - |
| 17.09.2026 | 117,00 | 117,00 | 115,46 | 115,46 | -1,50% | - |
| 16.09.2026 | 121,64 | 121,64 | 117,22 | 117,22 | -4,15% | - |
| 15.09.2026 | 123,68 | 123,68 | 122,30 | 122,30 | -2,21% | 1,00 |
| 14.09.2026 | 125,32 | 125,32 | 124,72 | 125,06 | 0,45% | - |
| 11.09.2026 | 119,26 | 124,50 | 119,26 | 124,50 | 3,44% | - |
| 10.09.2026 | 114,86 | 120,36 | 114,86 | 120,36 | 5,10% | - |
| 09.09.2026 | 124,96 | 124,96 | 114,52 | 114,52 | -8,10% | - |
| 08.09.2026 | 129,80 | 129,80 | 124,62 | 124,62 | -4,02% | 6,00 |
| 07.09.2026 | 129,70 | 129,84 | 129,70 | 129,84 | -0,28% | - |
| 04.09.2026 | 129,76 | 130,20 | 129,76 | 130,20 | -4,43% | - |
| 03.09.2026 | 136,24 | 136,24 | 136,24 | 136,24 | 8,94% | - |
| 02.09.2026 | 125,06 | 125,06 | 125,06 | 125,06 | -2,80% | - |
| 01.09.2026 | 128,66 | 128,66 | 128,66 | 128,66 | -1,15% | - |
| 31.08.2026 | 131,56 | 131,56 | 130,16 | 130,16 | -1,62% | - |
| 28.08.2026 | 125,90 | 132,30 | 125,90 | 132,30 | 3,04% | 7,00 |
| 27.08.2026 | 131,22 | 131,22 | 128,40 | 128,40 | -2,79% | - |
| 26.08.2026 | 132,08 | 132,08 | 132,08 | 132,08 | 5,75% | - |
| 25.08.2026 | 128,74 | 128,74 | 124,90 | 124,90 | -1,90% | 3,00 |
| 24.08.2026 | 127,32 | 127,32 | 127,32 | 127,32 | -0,73% | - |
| 21.08.2026 | 125,82 | 128,26 | 125,00 | 128,26 | -1,72% | 3,00 |
| 20.08.2026 | 130,16 | 130,50 | 130,16 | 130,50 | 3,00% | 1,00 |
| 19.08.2026 | 126,70 | 126,70 | 126,70 | 126,70 | 2,64% | - |
| 18.08.2026 | 123,44 | 123,44 | 123,44 | 123,44 | -1,09% | - |
| 17.08.2026 | 131,70 | 131,70 | 124,80 | 124,80 | -6,07% | 2,00 |
| 14.08.2026 | 134,74 | 134,74 | 132,86 | 132,86 | 2,44% | - |
| 13.08.2026 | 129,70 | 129,70 | 129,70 | 129,70 | -4,77% | - |
| 12.08.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 3,01% | - |
| 11.08.2026 | 132,22 | 132,22 | 132,22 | 132,22 | -0,20% | - |
| 10.08.2026 | 131,50 | 132,48 | 129,08 | 132,48 | -1,24% | 3,00 |
| 07.08.2026 | 136,04 | 136,04 | 134,14 | 134,14 | 1,71% | 75,00 |
| 06.08.2026 | 131,46 | 131,88 | 131,46 | 131,88 | -0,14% | 50,00 |
| 05.08.2026 | 132,06 | 132,06 | 132,06 | 132,06 | 0,06% | - |
| 04.08.2026 | 124,50 | 131,98 | 124,50 | 131,98 | 6,01% | 9,00 |
| 03.08.2026 | 124,50 | 124,50 | 124,50 | 124,50 | -1,36% | - |
| 31.07.2026 | 122,32 | 126,22 | 122,32 | 126,22 | 0,75% | - |
| 30.07.2026 | 125,28 | 125,28 | 125,28 | 125,28 | 0,30% | - |
| 29.07.2026 | 122,20 | 124,90 | 122,20 | 124,90 | 3,22% | 70,00 |
| 28.07.2026 | 113,50 | 121,00 | 113,50 | 121,00 | 12,00% | 207,00 |
| 27.07.2026 | 108,04 | 108,04 | 108,04 | 108,04 | 2,27% | - |
| 24.07.2026 | 111,30 | 111,30 | 105,64 | 105,64 | -4,36% | - |
| 23.07.2026 | 112,02 | 112,02 | 110,46 | 110,46 | -0,99% | 50,00 |
| 22.07.2026 | 111,56 | 111,56 | 111,56 | 111,56 | -0,84% | - |
| 21.07.2026 | 112,50 | 112,50 | 112,50 | 112,50 | -0,42% | - |
| 20.07.2026 | 114,22 | 114,22 | 112,98 | 112,98 | -1,76% | 1,00 |
| 17.07.2026 | 115,10 | 115,10 | 115,00 | 115,00 | 1,13% | - |
| 16.07.2026 | 113,72 | 113,72 | 113,72 | 113,72 | 1,90% | - |
| 15.07.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -2,97% | - |
| 14.07.2026 | 115,02 | 115,02 | 115,02 | 115,02 | 1,23% | - |
| 13.07.2026 | 113,62 | 113,62 | 113,62 | 113,62 | -0,44% | 2,00 |
| 10.07.2026 | 116,32 | 116,32 | 114,12 | 114,12 | -2,21% | - |
| 09.07.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 0,12% | - |
| 08.07.2026 | 119,80 | 122,30 | 116,56 | 116,56 | -4,07% | 60,00 |
| 07.07.2026 | 117,48 | 121,50 | 117,48 | 121,50 | 1,69% | 200,00 |
| 06.07.2026 | 119,16 | 119,48 | 119,00 | 119,48 | -0,67% | 2,00 |
| 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% | - |