133,360€
-1,64%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |