121,480€
1,33%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 121,70 | 124,04 | 119,85 | 121,48 | 1,22% | - |
| 02.07.2026 | 122,75 | 123,51 | 115,85 | 120,02 | -2,35% | - |
| 01.07.2026 | 124,32 | 128,00 | 122,74 | 122,91 | -1,22% | - |
| 30.06.2026 | 128,50 | 129,62 | 121,48 | 124,43 | -2,70% | - |
| 29.06.2026 | 121,03 | 150,60 | 118,71 | 127,88 | 8,94% | 787,00 |
| 26.06.2026 | 113,66 | 119,84 | 112,39 | 117,39 | 2,96% | - |
| 25.06.2026 | 116,00 | 116,69 | 113,65 | 114,01 | -1,54% | 112,00 |
| 24.06.2026 | 116,52 | 117,50 | 113,67 | 115,79 | 0,02% | - |
| 23.06.2026 | 110,17 | 116,02 | 109,54 | 115,77 | 5,35% | 540,00 |
| 22.06.2026 | 110,92 | 112,70 | 108,94 | 109,89 | -1,20% | 114,00 |
| 19.06.2026 | 110,33 | 114,64 | 110,33 | 111,23 | 1,10% | - |
| 18.06.2026 | 115,68 | 117,00 | 109,91 | 110,02 | -4,16% | - |
| 17.06.2026 | 122,32 | 122,89 | 114,31 | 114,79 | -6,01% | 1.040,00 |
| 16.06.2026 | 123,83 | 125,35 | 121,29 | 122,13 | -1,53% | - |
| 15.06.2026 | 125,50 | 127,17 | 121,77 | 124,03 | -1,56% | 224,00 |
| 12.06.2026 | 120,09 | 126,15 | 119,49 | 125,99 | 4,83% | 513,00 |
| 11.06.2026 | 119,11 | 120,91 | 116,18 | 120,18 | 0,68% | - |
| 10.06.2026 | 116,54 | 121,14 | 114,79 | 119,37 | 1,78% | - |
| 09.06.2026 | 115,24 | 117,63 | 113,06 | 117,28 | 2,27% | - |
| 08.06.2026 | 114,38 | 115,02 | 110,54 | 114,68 | 0,09% | - |
| 05.06.2026 | 110,65 | 115,94 | 110,61 | 114,58 | 3,54% | 1.108,00 |
| 04.06.2026 | 112,09 | 114,17 | 109,10 | 110,66 | -0,54% | 594,00 |
| 03.06.2026 | 121,02 | 122,45 | 111,11 | 111,26 | -7,72% | 638,00 |
| 02.06.2026 | 122,26 | 122,42 | 119,82 | 120,57 | -1,66% | 279,00 |
| 01.06.2026 | 124,33 | 125,61 | 121,57 | 122,61 | -0,74% | - |
| 29.05.2026 | 126,48 | 127,23 | 121,05 | 123,53 | -2,29% | - |
| 28.05.2026 | 126,86 | 127,72 | 124,47 | 126,42 | -0,14% | 360,00 |
| 27.05.2026 | 124,40 | 128,96 | 123,27 | 126,60 | 2,26% | 501,00 |
| 26.05.2026 | 126,42 | 126,63 | 122,77 | 123,80 | -2,40% | - |
| 25.05.2026 | 126,17 | 127,75 | 126,07 | 126,85 | 1,46% | 685,00 |
| 22.05.2026 | 128,69 | 129,33 | 122,83 | 125,02 | -2,42% | - |
| 21.05.2026 | 124,35 | 128,29 | 122,54 | 128,12 | 3,00% | 575,00 |
| 20.05.2026 | 122,79 | 126,25 | 121,74 | 124,39 | 1,29% | 1.610,00 |
| 19.05.2026 | 121,86 | 126,18 | 120,77 | 122,80 | 1,30% | - |
| 18.05.2026 | 119,68 | 127,29 | 119,42 | 121,23 | 0,40% | - |
| 15.05.2026 | 127,00 | 127,98 | 117,61 | 120,75 | -4,71% | 156,00 |
| 14.05.2026 | 122,78 | 132,83 | 122,57 | 126,72 | 3,72% | 1.800,00 |
| 13.05.2026 | 126,50 | 127,48 | 121,10 | 122,17 | -3,09% | 160,00 |
| 12.05.2026 | 126,44 | 128,06 | 124,55 | 126,06 | 0,47% | 392,00 |
| 11.05.2026 | 132,21 | 132,48 | 124,44 | 125,47 | -4,50% | 760,00 |
| 08.05.2026 | 137,09 | 137,39 | 131,34 | 131,38 | -3,80% | - |
| 07.05.2026 | 133,42 | 138,73 | 132,64 | 136,57 | 2,51% | 132,00 |
| 06.05.2026 | 136,37 | 137,64 | 132,92 | 133,23 | -1,53% | 258,00 |
| 05.05.2026 | 142,24 | 143,36 | 134,46 | 135,30 | -4,31% | 380,00 |
| 04.05.2026 | 147,11 | 149,38 | 141,28 | 141,40 | 0,43% | 435,00 |
| 30.04.2026 | 136,31 | 143,00 | 135,39 | 140,79 | 3,37% | 190,00 |
| 29.04.2026 | 149,50 | 149,84 | 135,72 | 136,20 | -7,86% | 120,00 |
| 28.04.2026 | 148,90 | 152,21 | 146,20 | 147,82 | -0,83% | 440,00 |
| 27.04.2026 | 154,50 | 156,41 | 146,71 | 149,05 | -3,03% | 866,00 |
| 24.04.2026 | 203,50 | 210,50 | 151,93 | 153,71 | -25,73% | 3.665,00 |
| 23.04.2026 | 206,27 | 220,77 | 205,85 | 206,95 | -0,11% | - |
| 22.04.2026 | 207,35 | 209,33 | 205,83 | 207,18 | 0,39% | 350,00 |
| 21.04.2026 | 208,27 | 211,25 | 205,48 | 206,38 | -0,60% | 275,00 |
| 20.04.2026 | 199,91 | 211,40 | 199,29 | 207,63 | 3,30% | - |
| 17.04.2026 | 200,77 | 204,45 | 197,91 | 201,00 | 0,36% | 45,00 |
| 16.04.2026 | 187,20 | 200,30 | 186,76 | 200,27 | 7,30% | - |
| 15.04.2026 | 182,64 | 189,76 | 182,58 | 186,65 | 1,64% | - |
| 14.04.2026 | 192,59 | 193,02 | 182,41 | 183,64 | -4,56% | 72,00 |
| 13.04.2026 | 186,29 | 193,61 | 184,79 | 192,42 | 3,10% | - |
| 10.04.2026 | 191,05 | 192,28 | 186,02 | 186,64 | -2,18% | - |
| 09.04.2026 | 189,68 | 192,90 | 186,57 | 190,80 | 0,47% | - |
| 08.04.2026 | 194,40 | 197,00 | 188,38 | 189,90 | -1,64% | - |
| 07.04.2026 | 190,78 | 194,14 | 187,66 | 193,06 | 1,33% | - |
| 02.04.2026 | 184,15 | 191,76 | 183,85 | 190,53 | 2,09% | - |
| 01.04.2026 | 187,62 | 188,50 | 179,68 | 186,63 | -0,05% | - |
| 31.03.2026 | 194,09 | 194,60 | 183,50 | 186,72 | -3,17% | 138,00 |
| 30.03.2026 | 191,02 | 196,22 | 189,94 | 192,84 | 1,36% | - |
| 27.03.2026 | 190,26 | 191,10 | 186,14 | 190,25 | 0,40% | - |
| 26.03.2026 | 187,59 | 192,05 | 187,01 | 189,49 | 0,37% | - |
| 25.03.2026 | 188,95 | 192,18 | 184,17 | 188,80 | -0,12% | 175,00 |
| 24.03.2026 | 186,84 | 190,63 | 185,90 | 189,02 | 1,33% | 120,00 |
| 23.03.2026 | 181,95 | 188,60 | 181,35 | 186,53 | 1,26% | - |
| 20.03.2026 | 182,38 | 187,11 | 180,95 | 184,20 | 1,14% | - |
| 19.03.2026 | 181,53 | 187,69 | 180,27 | 182,12 | 0,03% | 312,00 |
| 18.03.2026 | 193,95 | 194,23 | 181,50 | 182,07 | -5,47% | 156,00 |
| 17.03.2026 | 188,77 | 196,92 | 188,45 | 192,61 | 1,80% | 1.678,00 |
| 16.03.2026 | 191,69 | 191,81 | 187,19 | 189,20 | -0,96% | 470,00 |
| 13.03.2026 | 186,54 | 191,26 | 185,00 | 191,03 | 2,25% | - |
| 12.03.2026 | 193,00 | 197,43 | 186,30 | 186,82 | -3,69% | - |
| 11.03.2026 | 188,71 | 197,07 | 188,31 | 193,97 | 2,74% | - |
| 10.03.2026 | 191,98 | 193,03 | 186,53 | 188,79 | -1,25% | 1.650,00 |
| 09.03.2026 | 197,71 | 199,62 | 191,18 | 191,18 | -4,45% | 37,00 |
| 06.03.2026 | 198,54 | 202,08 | 195,81 | 200,08 | 0,98% | - |
| 05.03.2026 | 199,66 | 204,30 | 197,29 | 198,13 | -0,58% | 264,00 |
| 04.03.2026 | 196,02 | 200,40 | 194,70 | 199,29 | 0,86% | - |
| 03.03.2026 | 197,37 | 201,20 | 195,83 | 197,60 | -0,78% | - |
| 02.03.2026 | 196,77 | 200,93 | 194,25 | 199,15 | 0,29% | - |
| 27.02.2026 | 193,11 | 201,15 | 191,05 | 198,58 | 2,76% | - |
| 26.02.2026 | 190,46 | 195,33 | 189,82 | 193,24 | 1,07% | - |
| 25.02.2026 | 196,36 | 198,04 | 190,63 | 191,20 | -2,91% | - |
| 24.02.2026 | 193,75 | 199,00 | 192,51 | 196,93 | 2,06% | - |
| 23.02.2026 | 192,95 | 196,34 | 189,01 | 192,96 | -1,19% | 1.064,00 |
| 20.02.2026 | 197,62 | 198,22 | 192,10 | 195,28 | -0,71% | 266,00 |
| 19.02.2026 | 203,18 | 205,10 | 195,87 | 196,67 | -3,06% | - |
| 18.02.2026 | 200,51 | 204,33 | 199,78 | 202,88 | 1,43% | - |
| 17.02.2026 | 200,54 | 203,63 | 198,42 | 200,02 | -0,72% | - |
| 16.02.2026 | 201,73 | 202,88 | 200,90 | 201,48 | 0,05% | - |
| 13.02.2026 | 201,38 | 203,80 | 199,05 | 201,38 | 0,36% | 87,00 |
| 12.02.2026 | 203,85 | 205,00 | 198,08 | 200,65 | -0,96% | 170,00 |
| 11.02.2026 | 208,70 | 210,40 | 201,73 | 202,60 | -2,91% | 618,00 |