349,950€
-1,28%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 355,80 | 356,60 | 349,08 | 350,10 | -1,24% | - |
| 01.07.2025 | 346,23 | 356,60 | 344,10 | 354,50 | 2,12% | - |
| 30.06.2025 | 343,73 | 350,10 | 342,63 | 347,13 | 1,38% | - |
| 27.06.2025 | 337,65 | 343,90 | 336,05 | 342,40 | 1,72% | - |
| 26.06.2025 | 342,15 | 342,98 | 332,65 | 336,60 | -1,62% | 1.880,00 |
| 25.06.2025 | 347,65 | 349,65 | 340,73 | 342,15 | 0,38% | - |
| 24.06.2025 | 340,40 | 340,85 | 340,40 | 340,85 | 1,05% | 3,00 |
| 23.06.2025 | 333,90 | 337,30 | 333,90 | 337,30 | 0,76% | - |
| 20.06.2025 | 326,65 | 334,75 | 326,65 | 334,75 | 3,21% | - |
| 19.06.2025 | 326,65 | 326,65 | 324,35 | 324,35 | -1,41% | - |
| 18.06.2025 | 324,00 | 329,00 | 324,00 | 329,00 | 2,16% | 3,00 |
| 17.06.2025 | 322,05 | 322,05 | 322,05 | 322,05 | -1,24% | - |
| 16.06.2025 | 335,95 | 335,95 | 326,10 | 326,10 | -2,99% | 5,00 |
| 13.06.2025 | 337,55 | 339,80 | 336,15 | 336,15 | -1,94% | - |
| 12.06.2025 | 344,20 | 344,20 | 342,80 | 342,80 | -1,22% | - |
| 11.06.2025 | 353,35 | 353,35 | 347,05 | 347,05 | -2,18% | - |
| 10.06.2025 | 344,00 | 354,80 | 344,00 | 354,80 | 2,93% | - |
| 09.06.2025 | 345,00 | 345,95 | 344,70 | 344,70 | -1,12% | - |
| 06.06.2025 | 341,60 | 348,60 | 341,60 | 348,60 | 2,18% | 740,00 |
| 05.06.2025 | 338,80 | 341,15 | 338,80 | 341,15 | -0,41% | - |
| 04.06.2025 | 342,55 | 342,55 | 342,55 | 342,55 | -0,19% | - |
| 03.06.2025 | 343,20 | 343,20 | 343,20 | 343,20 | -0,64% | - |
| 02.06.2025 | 344,40 | 345,40 | 344,40 | 345,40 | -0,73% | - |
| 30.05.2025 | 347,30 | 347,95 | 347,10 | 347,95 | -5,47% | 6,00 |
| 29.05.2025 | 368,10 | 368,10 | 368,10 | 368,10 | 1,78% | - |
| 28.05.2025 | 361,45 | 361,65 | 361,45 | 361,65 | -0,26% | - |
| 27.05.2025 | 359,50 | 362,60 | 359,50 | 362,60 | 0,48% | - |
| 26.05.2025 | 358,50 | 360,85 | 358,50 | 360,85 | 0,56% | - |
| 23.05.2025 | 360,45 | 360,45 | 358,85 | 358,85 | -1,77% | - |
| 22.05.2025 | 365,90 | 365,90 | 365,30 | 365,30 | -0,42% | - |
| 21.05.2025 | 370,30 | 370,30 | 366,85 | 366,85 | -2,12% | - |
| 20.05.2025 | 370,95 | 374,80 | 370,95 | 374,80 | 1,20% | - |
| 19.05.2025 | 377,15 | 377,15 | 370,35 | 370,35 | -3,26% | - |
| 16.05.2025 | 372,15 | 383,00 | 372,15 | 382,85 | 2,12% | 20,00 |
| 15.05.2025 | 367,00 | 374,90 | 367,00 | 374,90 | 1,74% | - |
| 14.05.2025 | 366,85 | 368,50 | 366,85 | 368,50 | 0,34% | - |
| 13.05.2025 | 359,20 | 367,25 | 359,20 | 367,25 | 1,60% | - |
| 12.05.2025 | 363,85 | 363,85 | 361,45 | 361,45 | 1,35% | - |
| 09.05.2025 | 359,50 | 359,50 | 356,65 | 356,65 | -1,92% | - |
| 08.05.2025 | 359,25 | 363,65 | 359,25 | 363,65 | 2,44% | - |
| 07.05.2025 | 355,30 | 355,30 | 355,00 | 355,00 | 4,08% | - |
| 06.05.2025 | 341,10 | 341,10 | 341,10 | 341,10 | 0,93% | - |
| 05.05.2025 | 336,65 | 337,95 | 336,65 | 337,95 | -0,87% | 216,00 |
| 02.05.2025 | 336,80 | 340,90 | 336,80 | 340,90 | 1,08% | 272,00 |
| 30.04.2025 | 337,25 | 337,25 | 337,25 | 337,25 | -0,59% | - |
| 29.04.2025 | 329,85 | 339,25 | 329,70 | 339,25 | 2,18% | 6,00 |
| 28.04.2025 | 325,35 | 332,00 | 325,35 | 332,00 | 13,54% | 10,00 |
| 25.04.2025 | 292,40 | 292,40 | 292,40 | 292,40 | -0,93% | - |
| 24.04.2025 | 295,40 | 297,50 | 295,15 | 295,15 | -0,87% | - |
| 23.04.2025 | 292,30 | 300,30 | 292,30 | 297,75 | 3,12% | 53,00 |
| 22.04.2025 | 278,45 | 288,75 | 278,45 | 288,75 | -3,49% | 118,00 |
| 17.04.2025 | 294,10 | 299,20 | 294,10 | 299,20 | 2,99% | - |
| 16.04.2025 | 294,85 | 297,00 | 290,50 | 290,50 | -3,31% | 16,00 |
| 15.04.2025 | 300,45 | 300,45 | 300,45 | 300,45 | 3,48% | - |
| 14.04.2025 | 296,85 | 296,85 | 290,35 | 290,35 | -0,84% | 4,00 |
| 11.04.2025 | 292,80 | 292,80 | 292,80 | 292,80 | -6,29% | - |
| 10.04.2025 | 312,45 | 312,45 | 312,45 | 312,45 | 8,41% | - |
| 09.04.2025 | 288,20 | 288,20 | 288,20 | 288,20 | -5,83% | - |
| 08.04.2025 | 306,05 | 306,05 | 306,05 | 306,05 | -1,56% | - |
| 07.04.2025 | 290,30 | 310,90 | 290,30 | 310,90 | -6,02% | 2,00 |
| 04.04.2025 | 330,80 | 330,80 | 330,80 | 330,80 | -1,44% | - |
| 03.04.2025 | 332,30 | 338,80 | 332,30 | 335,65 | -4,09% | 4,00 |
| 02.04.2025 | 341,40 | 349,95 | 340,90 | 349,95 | 1,64% | 4,00 |
| 01.04.2025 | 338,00 | 345,25 | 337,65 | 344,30 | 1,28% | - |
| 31.03.2025 | 336,55 | 341,20 | 335,10 | 339,95 | -3,44% | 10,00 |
| 28.03.2025 | 352,05 | 352,05 | 352,05 | 352,05 | -0,91% | - |
| 27.03.2025 | 355,30 | 355,30 | 355,30 | 355,30 | 2,75% | 3,00 |
| 26.03.2025 | 345,80 | 345,80 | 345,80 | 345,80 | 2,46% | - |
| 24.03.2025 | 337,50 | 337,50 | 337,50 | 337,50 | 1,09% | - |
| 21.03.2025 | 333,85 | 333,85 | 333,85 | 333,85 | 2,55% | - |
| 20.03.2025 | 325,00 | 325,55 | 325,00 | 325,55 | 0,48% | 2,00 |
| 19.03.2025 | 323,85 | 324,00 | 323,85 | 324,00 | 0,57% | 1,00 |
| 18.03.2025 | 322,15 | 322,15 | 322,15 | 322,15 | -0,71% | - |
| 17.03.2025 | 319,10 | 326,70 | 319,10 | 324,45 | 0,08% | 12,00 |
| 16.03.2025 | 321,85 | 324,80 | 321,40 | 324,20 | 1,61% | 2,00 |
| 13.03.2025 | 318,15 | 322,05 | 318,15 | 319,05 | -0,70% | - |
| 12.03.2025 | 343,75 | 344,45 | 315,10 | 321,30 | -6,72% | 10,00 |
| 11.03.2025 | 344,45 | 344,45 | 344,45 | 344,45 | 0,01% | 10,00 |
| 10.03.2025 | 347,00 | 347,00 | 336,90 | 344,40 | -1,64% | 143,00 |
| 07.03.2025 | 353,15 | 353,15 | 350,15 | 350,15 | -0,88% | 8,00 |
| 06.03.2025 | 348,50 | 353,25 | 348,50 | 353,25 | 2,11% | - |
| 05.03.2025 | 345,95 | 345,95 | 345,95 | 345,95 | -0,42% | - |
| 04.03.2025 | 353,45 | 353,45 | 347,40 | 347,40 | -1,81% | - |
| 03.03.2025 | 349,15 | 353,80 | 348,20 | 353,80 | 2,60% | 15,00 |
| 28.02.2025 | 343,85 | 344,85 | 343,85 | 344,85 | 0,12% | 20,00 |
| 27.02.2025 | 337,60 | 345,95 | 337,60 | 344,45 | 2,20% | 7,00 |
| 26.02.2025 | 347,60 | 350,60 | 337,05 | 337,05 | -3,86% | 3,00 |
| 24.02.2025 | 343,30 | 353,20 | 343,30 | 350,60 | 1,15% | 15,00 |
| 21.02.2025 | 344,70 | 346,60 | 344,70 | 346,60 | 1,01% | - |
| 20.02.2025 | 344,00 | 344,10 | 341,00 | 343,15 | -1,44% | - |
| 19.02.2025 | 344,65 | 348,95 | 344,65 | 348,15 | 0,64% | - |
| 18.02.2025 | 344,85 | 345,95 | 344,30 | 345,95 | 0,67% | 16,00 |
| 17.02.2025 | 340,85 | 343,65 | 340,85 | 343,65 | 0,53% | 30,00 |
| 14.02.2025 | 341,85 | 341,85 | 341,85 | 341,85 | -0,80% | - |
| 13.02.2025 | 339,75 | 347,10 | 339,20 | 344,60 | 2,48% | 1,00 |
| 12.02.2025 | 336,25 | 336,25 | 336,25 | 336,25 | -0,77% | - |
| 11.02.2025 | 330,85 | 338,85 | 330,85 | 338,85 | 1,67% | - |
| 10.02.2025 | 335,75 | 335,75 | 333,30 | 333,30 | -1,10% | - |
| 07.02.2025 | 339,05 | 339,90 | 336,80 | 337,00 | -0,71% | - |
| 06.02.2025 | 331,75 | 340,30 | 331,75 | 339,40 | 5,31% | 9,00 |