120,750€
-4,71%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 199,13 | 209,23 | 198,17 | 208,68 | 4,37% | 156,00 |
| 09.02.2026 | 195,83 | 200,33 | 190,75 | 199,93 | 2,42% | - |
| 06.02.2026 | 187,50 | 195,71 | 187,00 | 195,20 | 2,98% | - |
| 05.02.2026 | 190,70 | 191,36 | 186,37 | 189,56 | -0,85% | 1.011,00 |
| 04.02.2026 | 179,85 | 192,61 | 178,16 | 191,19 | 6,80% | - |
| 03.02.2026 | 181,87 | 184,22 | 176,45 | 179,02 | -1,32% | 1.750,00 |
| 02.02.2026 | 170,94 | 183,08 | 170,84 | 181,42 | 4,24% | 702,00 |
| 30.01.2026 | 161,45 | 180,54 | 157,32 | 174,04 | 14,64% | 1.581,00 |
| 29.01.2026 | 153,09 | 160,58 | 151,31 | 151,82 | -0,80% | 100,00 |
| 28.01.2026 | 154,07 | 157,68 | 152,33 | 153,05 | 0,62% | - |
| 27.01.2026 | 164,15 | 164,44 | 151,43 | 152,11 | -6,74% | 663,00 |
| 26.01.2026 | 161,34 | 164,02 | 160,57 | 163,10 | 0,74% | - |
| 23.01.2026 | 164,33 | 164,51 | 160,24 | 161,90 | -1,12% | - |
| 22.01.2026 | 161,38 | 165,58 | 159,84 | 163,74 | 1,94% | 2.815,00 |
| 21.01.2026 | 157,50 | 161,78 | 157,15 | 160,62 | 2,19% | 12,00 |
| 20.01.2026 | 160,96 | 162,09 | 157,00 | 157,18 | -2,81% | 5.876,00 |
| 19.01.2026 | 161,02 | 161,99 | 160,83 | 161,72 | -1,15% | 280,00 |
| 16.01.2026 | 168,16 | 168,42 | 162,02 | 163,60 | -2,43% | - |
| 15.01.2026 | 174,26 | 175,64 | 167,26 | 167,68 | -3,52% | 504,00 |
| 14.01.2026 | 169,84 | 175,50 | 168,42 | 173,80 | 2,25% | 2.270,00 |
| 13.01.2026 | 177,00 | 177,54 | 169,56 | 169,97 | -4,04% | - |
| 12.01.2026 | 178,85 | 180,79 | 176,04 | 177,13 | -1,93% | - |
| 09.01.2026 | 179,67 | 182,39 | 174,46 | 180,62 | 0,30% | 42,00 |
| 08.01.2026 | 175,77 | 182,78 | 173,49 | 180,08 | 1,98% | - |
| 07.01.2026 | 179,71 | 181,59 | 176,53 | 176,58 | -1,87% | - |
| 06.01.2026 | 179,56 | 180,62 | 177,04 | 179,94 | 0,36% | 40,00 |
| 05.01.2026 | 180,05 | 183,60 | 178,47 | 179,30 | 0,56% | - |
| 02.01.2026 | 177,84 | 183,80 | 177,02 | 178,30 | 1,12% | - |
| 30.12.2025 | 177,26 | 177,56 | 176,32 | 176,32 | -0,63% | 264,00 |
| 29.12.2025 | 176,31 | 178,32 | 175,51 | 177,43 | 1,92% | - |
| 23.12.2025 | 174,74 | 175,81 | 173,40 | 174,08 | -0,73% | - |
| 22.12.2025 | 175,77 | 178,09 | 173,50 | 175,36 | 0,02% | - |
| 19.12.2025 | 176,63 | 178,14 | 174,50 | 175,32 | -0,86% | - |
| 18.12.2025 | 179,28 | 181,97 | 176,84 | 176,84 | -1,76% | - |
| 17.12.2025 | 180,51 | 181,32 | 176,67 | 180,00 | 0,08% | 3,00 |