97,085€
-1,88%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 99,04 | 100,23 | 96,28 | 97,09 | -1,89% | 1.659,00 |
| 01.10.2026 | 98,50 | 100,23 | 96,47 | 98,96 | 0,86% | 2.300,00 |
| 30.09.2026 | 98,20 | 99,44 | 97,12 | 98,12 | 0,51% | 495,00 |
| 29.09.2026 | 98,30 | 100,12 | 97,06 | 97,62 | -0,37% | - |
| 28.09.2026 | 99,51 | 100,80 | 97,19 | 97,99 | -1,17% | - |
| 25.09.2026 | 103,69 | 104,07 | 98,73 | 99,15 | -4,07% | - |
| 24.09.2026 | 102,65 | 104,13 | 101,25 | 103,35 | 0,90% | 453,00 |
| 23.09.2026 | 102,64 | 105,96 | 99,05 | 102,43 | -2,95% | - |
| 22.09.2026 | 107,50 | 109,59 | 102,30 | 105,54 | -1,90% | - |
| 21.09.2026 | 112,06 | 113,07 | 107,55 | 107,58 | -3,57% | - |
| 18.09.2026 | 116,60 | 117,38 | 111,50 | 111,56 | -3,96% | - |
| 17.09.2026 | 118,14 | 119,09 | 115,36 | 116,16 | -1,29% | 182,00 |
| 16.09.2026 | 122,38 | 122,59 | 117,35 | 117,68 | -3,11% | - |
| 15.09.2026 | 124,49 | 126,14 | 120,60 | 121,46 | -2,16% | - |
| 14.09.2026 | 126,41 | 128,27 | 122,79 | 124,14 | -1,28% | - |
| 11.09.2026 | 120,38 | 126,01 | 119,23 | 125,75 | 3,87% | - |
| 10.09.2026 | 115,64 | 121,33 | 114,73 | 121,06 | 5,18% | - |
| 09.09.2026 | 125,77 | 126,69 | 114,69 | 115,10 | -8,18% | - |
| 08.09.2026 | 130,80 | 132,15 | 124,66 | 125,36 | -4,14% | 440,00 |
| 07.09.2026 | 130,57 | 130,82 | 130,57 | 130,77 | -0,04% | - |
| 04.09.2026 | 130,57 | 132,66 | 128,72 | 130,82 | 0,49% | - |
| 03.09.2026 | 137,08 | 137,93 | 128,62 | 130,18 | -5,14% | - |
| 02.09.2026 | 125,91 | 137,97 | 125,75 | 137,23 | 8,78% | - |
| 01.09.2026 | 129,47 | 130,00 | 125,13 | 126,15 | -3,85% | - |
| 31.08.2026 | 132,39 | 132,92 | 128,86 | 131,20 | -1,06% | 49,00 |
| 28.08.2026 | 127,20 | 133,24 | 127,20 | 132,60 | 4,12% | 16,00 |
| 27.08.2026 | 132,07 | 132,84 | 127,33 | 127,35 | -3,57% | 360,00 |
| 26.08.2026 | 132,84 | 133,92 | 130,86 | 132,06 | -0,59% | - |
| 25.08.2026 | 129,61 | 133,72 | 124,46 | 132,85 | 3,09% | 665,00 |
| 24.08.2026 | 128,53 | 131,64 | 126,04 | 128,87 | 0,15% | - |
| 21.08.2026 | 126,63 | 130,06 | 124,87 | 128,68 | 1,73% | - |
| 20.08.2026 | 130,98 | 131,95 | 123,97 | 126,49 | -3,18% | 20.708,00 |
| 19.08.2026 | 127,43 | 136,39 | 127,37 | 130,65 | 1,94% | 14,00 |
| 18.08.2026 | 124,47 | 131,43 | 124,47 | 128,16 | 3,01% | - |
| 17.08.2026 | 133,77 | 133,77 | 124,39 | 124,42 | -6,70% | 1.200,00 |
| 14.08.2026 | 135,57 | 136,71 | 133,10 | 133,36 | -1,75% | - |
| 13.08.2026 | 130,57 | 136,23 | 128,57 | 135,74 | 4,05% | 1.598,00 |
| 12.08.2026 | 137,03 | 137,09 | 129,66 | 130,46 | -4,41% | 452,00 |
| 11.08.2026 | 133,05 | 137,43 | 130,98 | 136,48 | 2,72% | - |
| 10.08.2026 | 132,26 | 133,46 | 128,24 | 132,86 | 0,67% | - |
| 07.08.2026 | 136,81 | 137,04 | 131,65 | 131,97 | -3,41% | - |
| 06.08.2026 | 132,38 | 136,82 | 130,59 | 136,63 | 3,05% | 6.540,00 |
| 05.08.2026 | 132,88 | 133,34 | 128,66 | 132,58 | -0,14% | 2.250,00 |
| 04.08.2026 | 125,49 | 132,93 | 124,17 | 132,76 | 6,03% | - |
| 03.08.2026 | 125,50 | 129,23 | 123,73 | 125,21 | -0,40% | - |
| 31.07.2026 | 123,11 | 127,10 | 120,74 | 125,71 | 2,10% | - |
| 30.07.2026 | 126,08 | 126,77 | 118,72 | 123,13 | -2,92% | - |
| 29.07.2026 | 123,10 | 128,11 | 120,24 | 126,84 | 3,39% | - |
| 28.07.2026 | 115,00 | 123,76 | 114,54 | 122,68 | 5,99% | 42,00 |
| 27.07.2026 | 109,27 | 116,56 | 107,86 | 115,75 | 6,70% | - |
| 24.07.2026 | 112,17 | 113,32 | 95,99 | 108,48 | -2,43% | 3.040,00 |
| 23.07.2026 | 112,73 | 115,40 | 108,31 | 111,18 | -1,85% | - |
| 22.07.2026 | 112,43 | 114,30 | 110,09 | 113,27 | 1,07% | - |
| 21.07.2026 | 113,60 | 114,95 | 111,64 | 112,07 | -0,95% | - |
| 20.07.2026 | 114,99 | 115,83 | 112,48 | 113,14 | -1,43% | - |
| 17.07.2026 | 116,10 | 119,86 | 114,73 | 114,78 | -1,37% | - |
| 16.07.2026 | 114,37 | 118,98 | 113,76 | 116,38 | 1,66% | - |
| 15.07.2026 | 112,37 | 116,97 | 111,24 | 114,48 | 2,29% | 420,00 |
| 14.07.2026 | 115,74 | 115,96 | 111,89 | 111,92 | -3,03% | - |
| 13.07.2026 | 114,33 | 119,03 | 113,80 | 115,42 | 0,82% | - |
| 10.07.2026 | 117,05 | 124,69 | 112,96 | 114,48 | -2,61% | 304,00 |
| 09.07.2026 | 117,44 | 118,42 | 113,94 | 117,55 | 0,57% | 160,00 |
| 08.07.2026 | 120,71 | 122,10 | 116,19 | 116,88 | -3,32% | - |
| 07.07.2026 | 118,26 | 124,79 | 116,75 | 120,89 | 2,14% | 2.160,00 |
| 06.07.2026 | 121,67 | 121,72 | 116,25 | 118,36 | -2,57% | - |
| 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% | - |