337,100€
-0,18%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 338,92 | 339,25 | 336,20 | 336,98 | 0,14% | - |
| 21.01.2025 | 336,75 | 340,75 | 333,27 | 336,50 | -0,01% | - |
| 20.01.2025 | 340,58 | 341,33 | 336,13 | 336,52 | -1,63% | 40,00 |
| 17.01.2025 | 337,63 | 343,88 | 336,15 | 342,10 | 1,61% | 9,00 |
| 16.01.2025 | 339,00 | 340,63 | 336,20 | 336,67 | -0,40% | - |
| 15.01.2025 | 336,95 | 341,50 | 333,88 | 338,02 | 0,58% | - |
| 14.01.2025 | 331,13 | 336,77 | 324,40 | 336,08 | 1,63% | - |
| 13.01.2025 | 327,40 | 332,77 | 321,67 | 330,67 | 1,18% | 2,00 |
| 10.01.2025 | 337,75 | 339,20 | 325,70 | 326,83 | -3,34% | - |
| 09.01.2025 | 338,27 | 338,63 | 337,30 | 338,13 | -0,14% | 20,00 |
| 08.01.2025 | 336,50 | 339,10 | 330,95 | 338,60 | 0,79% | 4,00 |
| 07.01.2025 | 335,20 | 338,00 | 329,75 | 335,95 | -0,16% | - |
| 06.01.2025 | 347,98 | 348,83 | 334,15 | 336,48 | -3,24% | 35,00 |
| 03.01.2025 | 341,17 | 348,58 | 336,92 | 347,73 | 2,11% | 14,00 |
| 02.01.2025 | 332,00 | 340,67 | 329,30 | 340,52 | 3,10% | 171,00 |
| 30.12.2024 | 333,13 | 333,65 | 329,67 | 330,27 | -1,25% | - |
| 27.12.2024 | 337,60 | 337,67 | 332,20 | 334,45 | -0,42% | - |
| 23.12.2024 | 337,25 | 338,50 | 333,88 | 335,85 | -0,37% | - |
| 20.12.2024 | 338,35 | 342,35 | 330,35 | 337,10 | -0,93% | 14,00 |
| 19.12.2024 | 344,80 | 347,42 | 338,98 | 340,25 | -1,56% | 13,00 |
| 18.12.2024 | 353,38 | 355,23 | 345,35 | 345,63 | -2,33% | - |
| 17.12.2024 | 360,63 | 361,63 | 352,70 | 353,88 | -1,86% | 10,00 |
| 16.12.2024 | 361,42 | 366,00 | 359,00 | 360,58 | -0,35% | - |
| 13.12.2024 | 372,83 | 373,27 | 359,08 | 361,83 | -2,49% | - |
| 12.12.2024 | 359,63 | 372,63 | 359,58 | 371,05 | 2,86% | - |
| 11.12.2024 | 359,77 | 362,77 | 354,88 | 360,73 | 0,48% | 8,00 |
| 10.12.2024 | 347,85 | 375,73 | 347,73 | 359,00 | 3,48% | - |
| 09.12.2024 | 378,00 | 380,88 | 346,85 | 346,92 | -9,06% | 20,00 |
| 06.12.2024 | 382,35 | 384,50 | 379,52 | 381,48 | -0,12% | - |
| 05.12.2024 | 381,70 | 382,40 | 375,13 | 381,92 | -0,14% | 20,00 |
| 04.12.2024 | 378,55 | 383,98 | 378,05 | 382,45 | 1,06% | 12,00 |
| 03.12.2024 | 376,15 | 379,50 | 373,75 | 378,45 | 0,71% | - |
| 02.12.2024 | 376,80 | 379,85 | 373,15 | 375,77 | 0,03% | - |
| 29.11.2024 | 370,15 | 375,88 | 368,95 | 375,65 | 1,34% | 8,00 |
| 28.11.2024 | 370,52 | 371,27 | 369,98 | 370,67 | 0,49% | - |
| 27.11.2024 | 372,00 | 375,50 | 366,00 | 368,88 | -0,92% | - |
| 26.11.2024 | 369,33 | 376,05 | 365,15 | 372,30 | 1,59% | - |
| 25.11.2024 | 372,23 | 373,55 | 364,35 | 366,48 | -1,69% | 10,00 |
| 22.11.2024 | 366,30 | 375,95 | 365,60 | 372,77 | 1,75% | - |
| 21.11.2024 | 367,73 | 372,23 | 365,00 | 366,35 | -0,75% | - |
| 20.11.2024 | 364,52 | 370,90 | 363,10 | 369,13 | 1,62% | - |
| 19.11.2024 | 364,25 | 367,65 | 357,27 | 363,23 | -0,08% | 3,00 |
| 18.11.2024 | 372,20 | 373,33 | 363,23 | 363,50 | -1,78% | 9,00 |
| 15.11.2024 | 371,00 | 375,92 | 367,17 | 370,08 | -1,27% | - |
| 14.11.2024 | 384,20 | 388,50 | 371,38 | 374,85 | -2,57% | 50,00 |
| 13.11.2024 | 368,33 | 393,05 | 365,30 | 384,73 | 4,26% | 80,00 |
| 12.11.2024 | 372,42 | 374,25 | 366,88 | 369,00 | -0,73% | - |
| 11.11.2024 | 368,38 | 376,63 | 368,17 | 371,73 | 1,20% | - |
| 08.11.2024 | 364,95 | 370,77 | 362,80 | 367,33 | 1,00% | - |
| 07.11.2024 | 380,88 | 380,88 | 360,52 | 363,67 | -4,28% | 53,00 |
| 06.11.2024 | 362,02 | 385,27 | 360,60 | 379,95 | 8,60% | - |
| 05.11.2024 | 346,00 | 353,73 | 343,40 | 349,88 | 1,21% | 150,00 |
| 04.11.2024 | 337,60 | 349,70 | 335,38 | 345,70 | 2,15% | 50,00 |
| 01.11.2024 | 301,00 | 351,08 | 300,75 | 338,42 | 12,65% | - |
| 31.10.2024 | 303,02 | 321,38 | 300,13 | 300,42 | -1,53% | 25,00 |
| 30.10.2024 | 302,88 | 307,58 | 300,02 | 305,10 | 0,83% | - |
| 29.10.2024 | 305,30 | 305,85 | 301,30 | 302,60 | -0,68% | 93,00 |
| 28.10.2024 | 313,23 | 313,23 | 304,45 | 304,67 | -2,13% | 2,00 |
| 25.10.2024 | 306,95 | 312,92 | 306,83 | 311,30 | 1,53% | 4,00 |
| 24.10.2024 | 309,55 | 311,65 | 305,80 | 306,60 | -0,46% | - |
| 23.10.2024 | 304,75 | 311,02 | 303,52 | 308,02 | 0,83% | - |
| 22.10.2024 | 290,67 | 309,67 | 289,40 | 305,48 | 4,77% | - |
| 21.10.2024 | 299,08 | 299,77 | 291,05 | 291,58 | -2,71% | 10,00 |
| 18.10.2024 | 302,65 | 303,58 | 298,45 | 299,70 | -0,92% | - |
| 17.10.2024 | 304,25 | 308,90 | 299,90 | 302,48 | -0,54% | - |
| 16.10.2024 | 305,45 | 308,95 | 303,45 | 304,13 | -0,28% | - |
| 15.10.2024 | 304,55 | 310,40 | 302,02 | 304,98 | 0,25% | 12,00 |
| 14.10.2024 | 298,10 | 305,75 | 296,73 | 304,23 | 2,04% | - |
| 11.10.2024 | 300,58 | 303,13 | 297,88 | 298,15 | -0,86% | - |
| 10.10.2024 | 304,75 | 309,45 | 300,55 | 300,73 | -1,49% | - |
| 09.10.2024 | 297,33 | 305,55 | 295,83 | 305,27 | 2,38% | 210,00 |
| 08.10.2024 | 295,50 | 298,58 | 292,80 | 298,17 | 0,86% | - |
| 07.10.2024 | 297,13 | 298,70 | 292,67 | 295,63 | -0,54% | - |
| 04.10.2024 | 292,95 | 298,40 | 292,35 | 297,23 | 1,70% | - |
| 03.10.2024 | 297,52 | 298,13 | 289,60 | 292,25 | -1,92% | - |
| 02.10.2024 | 296,58 | 302,85 | 295,92 | 297,98 | 0,28% | 9,00 |
| 01.10.2024 | 290,73 | 299,48 | 288,65 | 297,15 | 2,08% | 15,00 |
| 30.09.2024 | 291,42 | 294,55 | 285,73 | 291,10 | -0,34% | - |
| 27.09.2024 | 283,73 | 299,15 | 282,95 | 292,10 | 3,02% | - |
| 26.09.2024 | 285,35 | 286,83 | 281,48 | 283,55 | 0,33% | - |
| 25.09.2024 | 287,73 | 289,15 | 281,88 | 282,63 | -2,32% | 20,00 |
| 24.09.2024 | 297,70 | 298,25 | 286,75 | 289,33 | -3,04% | - |
| 23.09.2024 | 297,20 | 300,17 | 296,13 | 298,40 | 0,83% | 24,00 |
| 20.09.2024 | 296,20 | 301,92 | 293,55 | 295,95 | -0,30% | - |
| 19.09.2024 | 309,60 | 313,05 | 296,48 | 296,85 | -2,93% | - |
| 18.09.2024 | 306,30 | 310,42 | 299,38 | 305,83 | 0,18% | - |
| 17.09.2024 | 308,83 | 312,02 | 302,85 | 305,27 | -1,05% | - |
| 16.09.2024 | 306,15 | 311,60 | 304,05 | 308,52 | 0,46% | 8,00 |
| 13.09.2024 | 305,75 | 311,67 | 304,27 | 307,13 | 0,29% | 4,00 |
| 12.09.2024 | 298,15 | 306,80 | 296,75 | 306,25 | 3,08% | - |
| 11.09.2024 | 291,08 | 298,88 | 286,33 | 297,10 | 1,27% | - |
| 10.09.2024 | 293,10 | 296,73 | 289,15 | 293,38 | -0,31% | - |
| 09.09.2024 | 297,20 | 299,05 | 293,20 | 294,27 | -0,38% | - |
| 06.09.2024 | 296,23 | 304,23 | 292,70 | 295,40 | -0,85% | - |
| 05.09.2024 | 299,00 | 299,95 | 291,17 | 297,92 | -0,46% | - |
| 04.09.2024 | 311,25 | 320,65 | 297,33 | 299,30 | -4,60% | 6,00 |
| 03.09.2024 | 313,88 | 316,60 | 309,98 | 313,73 | -0,44% | - |
| 02.09.2024 | 314,33 | 315,45 | 311,70 | 315,10 | 0,23% | 3,00 |
| 30.08.2024 | 318,45 | 320,52 | 311,90 | 314,38 | -0,92% | - |
| 29.08.2024 | 321,50 | 327,65 | 316,83 | 317,30 | -0,93% | 57,00 |