370,744$
0,64%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 366,93 | 373,70 | 363,63 | 370,74 | 0,64% | - |
| 31.03.2025 | 369,57 | 369,60 | 361,79 | 368,38 | -0,15% | - |
| 28.03.2025 | 381,59 | 384,35 | 368,91 | 368,93 | -3,40% | - |
| 27.03.2025 | 383,10 | 387,07 | 379,70 | 381,91 | -0,74% | - |
| 26.03.2025 | 373,87 | 386,59 | 373,87 | 384,77 | 2,56% | - |
| 25.03.2025 | 368,23 | 375,30 | 367,35 | 375,16 | 2,07% | - |
| 24.03.2025 | 365,03 | 371,72 | 364,88 | 367,55 | 1,02% | - |
| 21.03.2025 | 358,31 | 364,32 | 357,19 | 363,83 | 0,37% | - |
| 20.03.2025 | 351,21 | 363,29 | 351,21 | 362,50 | 2,72% | - |
| 19.03.2025 | 355,75 | 356,15 | 350,13 | 352,89 | -0,44% | - |
| 18.03.2025 | 351,58 | 356,37 | 350,18 | 354,44 | 0,07% | - |
| 17.03.2025 | 350,63 | 356,99 | 350,55 | 354,21 | 0,66% | - |
| 14.03.2025 | 348,91 | 354,73 | 346,80 | 351,87 | 1,86% | - |
| 13.03.2025 | 348,75 | 353,70 | 344,93 | 345,44 | -1,31% | - |
| 12.03.2025 | 356,41 | 356,41 | 339,00 | 350,03 | -1,70% | - |
| 11.03.2025 | 374,06 | 376,54 | 356,08 | 356,08 | -4,65% | - |
| 10.03.2025 | 379,89 | 384,33 | 362,95 | 373,43 | -1,66% | - |
| 07.03.2025 | 382,03 | 391,12 | 371,15 | 379,72 | -0,88% | - |
| 06.03.2025 | 376,80 | 384,41 | 376,02 | 383,08 | 1,20% | - |
| 05.03.2025 | 369,04 | 380,01 | 368,60 | 378,55 | 2,78% | - |
| 04.03.2025 | 370,68 | 374,99 | 363,56 | 368,33 | -0,59% | - |
| 03.03.2025 | 365,64 | 375,69 | 361,60 | 370,50 | 1,91% | 1.431.006,00 |
| 28.02.2025 | 362,46 | 368,55 | 360,38 | 363,57 | 1,26% | 1.386.004,00 |
| 27.02.2025 | 354,25 | 362,46 | 353,67 | 359,04 | 1,57% | 931.059,00 |
| 26.02.2025 | 358,25 | 360,63 | 351,18 | 353,48 | -1,46% | 787.145,00 |
| 25.02.2025 | 369,93 | 372,30 | 357,61 | 358,73 | -1,93% | 1.037.679,00 |
| 24.02.2025 | 365,84 | 370,60 | 361,28 | 365,80 | 1,33% | 1.435.486,00 |
| 21.02.2025 | 364,48 | 364,99 | 360,72 | 361,00 | -0,55% | 614.200,00 |
| 20.02.2025 | 359,23 | 363,94 | 356,65 | 363,01 | 0,40% | 692.245,00 |
| 19.02.2025 | 361,92 | 365,00 | 359,70 | 361,58 | -0,04% | 1.040.755,00 |
| 18.02.2025 | 360,44 | 363,25 | 353,82 | 361,74 | 0,41% | 616.560,00 |
| 14.02.2025 | 362,00 | 364,03 | 359,77 | 360,27 | -0,14% | 671.838,00 |
| 13.02.2025 | 356,98 | 364,92 | 355,81 | 360,77 | 1,75% | 728.149,00 |
| 12.02.2025 | 347,12 | 355,57 | 346,17 | 354,56 | 1,04% | 762.890,00 |
| 11.02.2025 | 340,24 | 351,50 | 340,24 | 350,92 | 2,09% | 612.961,00 |
| 10.02.2025 | 351,87 | 351,87 | 342,52 | 343,73 | -1,18% | 866.950,00 |
| 07.02.2025 | 353,99 | 354,32 | 347,39 | 347,84 | -1,55% | 480.855,00 |
| 06.02.2025 | 348,49 | 354,24 | 346,80 | 353,31 | 2,39% | 760.250,00 |
| 05.02.2025 | 342,25 | 347,94 | 337,68 | 345,05 | 1,41% | 909.493,00 |
| 04.02.2025 | 336,81 | 344,21 | 336,23 | 340,26 | -0,36% | 1.219.111,00 |
| 03.02.2025 | 346,50 | 347,89 | 339,23 | 341,50 | -1,15% | 1.742.389,00 |
| 31.01.2025 | 360,75 | 360,85 | 343,05 | 345,49 | 2,64% | 2.805.498,00 |
| 30.01.2025 | 336,20 | 351,02 | 326,79 | 336,62 | -6,32% | 3.272.988,00 |
| 29.01.2025 | 365,64 | 367,71 | 357,23 | 359,33 | -1,66% | 1.040.728,00 |
| 28.01.2025 | 364,56 | 368,33 | 361,48 | 365,38 | -0,57% | 1.938.348,00 |
| 27.01.2025 | 362,85 | 371,02 | 361,09 | 367,49 | -0,02% | 1.150.481,00 |
| 24.01.2025 | 359,77 | 367,91 | 357,90 | 367,58 | 2,12% | 938.877,00 |
| 23.01.2025 | 354,87 | 360,00 | 351,04 | 359,96 | 2,03% | 1.225.761,00 |
| 22.01.2025 | 350,31 | 352,98 | 345,27 | 352,80 | 0,64% | 921.016,00 |
| 21.01.2025 | 349,66 | 354,14 | 349,46 | 350,56 | -0,23% | 1.050.399,00 |
| 17.01.2025 | 352,82 | 353,59 | 347,69 | 351,37 | 1,35% | 1.206.938,00 |
| 16.01.2025 | 346,66 | 349,78 | 346,21 | 346,68 | -0,38% | 747.906,00 |
| 15.01.2025 | 349,37 | 353,01 | 346,17 | 348,00 | 0,49% | 1.311.335,00 |
| 14.01.2025 | 337,25 | 346,68 | 336,72 | 346,29 | 2,50% | 1.094.125,00 |
| 13.01.2025 | 334,25 | 339,64 | 333,88 | 337,84 | 0,88% | 809.245,00 |
| 10.01.2025 | 344,47 | 345,61 | 333,68 | 334,89 | -4,13% | 1.259.530,00 |
| 08.01.2025 | 346,42 | 349,90 | 341,00 | 349,32 | 0,49% | 839.889,00 |
| 07.01.2025 | 348,98 | 350,55 | 342,53 | 347,63 | -0,55% | 950.379,00 |
| 06.01.2025 | 354,95 | 361,82 | 347,10 | 349,55 | -2,46% | 868.370,00 |
| 03.01.2025 | 347,92 | 359,11 | 346,79 | 358,35 | 2,58% | 1.884.170,00 |
| 02.01.2025 | 346,62 | 349,80 | 345,01 | 349,35 | 1,92% | 724.757,00 |
| 31.12.2024 | 344,48 | 345,00 | 341,06 | 342,77 | -0,12% | 472.763,00 |
| 30.12.2024 | 347,23 | 347,23 | 340,98 | 343,18 | -1,57% | 581.311,00 |
| 27.12.2024 | 349,30 | 351,13 | 346,31 | 348,65 | -0,89% | 544.000,00 |
| 26.12.2024 | 349,14 | 353,29 | 349,14 | 351,78 | -0,12% | 482.971,00 |
| 24.12.2024 | 347,82 | 352,44 | 345,90 | 352,19 | 0,78% | 372.905,00 |
| 23.12.2024 | 348,91 | 354,00 | 346,57 | 349,47 | -0,58% | 1.023.618,00 |
| 20.12.2024 | 347,76 | 357,05 | 342,19 | 351,50 | -0,36% | 2.253.211,00 |
| 19.12.2024 | 356,88 | 361,65 | 351,28 | 352,77 | -1,53% | 1.247.278,00 |
| 18.12.2024 | 369,67 | 373,24 | 357,75 | 358,26 | -3,44% | 833.519,00 |
| 17.12.2024 | 375,84 | 377,35 | 369,84 | 371,03 | -2,10% | 976.579,00 |
| 16.12.2024 | 379,01 | 383,89 | 377,20 | 378,98 | -0,21% | 994.921,00 |
| 13.12.2024 | 382,80 | 385,13 | 376,01 | 379,78 | -2,23% | 807.298,00 |
| 12.12.2024 | 385,58 | 390,29 | 382,30 | 388,45 | 2,63% | 805.743,00 |
| 11.12.2024 | 378,00 | 380,21 | 372,65 | 378,49 | 0,14% | 1.142.101,00 |
| 10.12.2024 | 368,79 | 396,24 | 366,53 | 377,96 | 3,28% | 1.738.319,00 |
| 09.12.2024 | 400,77 | 400,77 | 365,87 | 365,96 | -9,20% | 1.957.167,00 |
| 06.12.2024 | 405,95 | 407,61 | 400,94 | 403,06 | -0,27% | 825.714,00 |
| 05.12.2024 | 400,00 | 404,87 | 396,05 | 404,14 | 0,50% | 746.806,00 |
| 04.12.2024 | 399,21 | 404,25 | 397,42 | 402,12 | 1,13% | 1.389.854,00 |
| 03.12.2024 | 394,87 | 398,80 | 393,11 | 397,61 | 0,81% | 1.191.657,00 |
| 02.12.2024 | 395,95 | 397,74 | 391,80 | 394,43 | -0,64% | 1.194.191,00 |
| 29.11.2024 | 390,94 | 397,27 | 389,96 | 396,97 | 1,84% | 553.485,00 |
| 27.11.2024 | 394,01 | 396,27 | 389,31 | 389,81 | -0,12% | 870.256,00 |
| 26.11.2024 | 388,00 | 394,38 | 382,73 | 390,29 | 1,51% | 1.155.193,00 |
| 25.11.2024 | 389,68 | 391,01 | 382,50 | 384,47 | -0,98% | 1.110.775,00 |
| 22.11.2024 | 385,32 | 391,99 | 383,15 | 388,27 | 1,15% | 1.080.239,00 |
| 21.11.2024 | 388,52 | 389,94 | 383,06 | 383,84 | -1,36% | 960.576,00 |
| 20.11.2024 | 386,16 | 389,94 | 383,95 | 389,12 | 1,11% | 805.567,00 |
| 19.11.2024 | 380,00 | 389,48 | 379,22 | 384,84 | -0,05% | 897.371,00 |
| 18.11.2024 | 386,30 | 391,32 | 384,67 | 385,02 | -1,17% | 859.903,00 |
| 15.11.2024 | 394,71 | 396,27 | 387,82 | 389,57 | -1,19% | 1.027.888,00 |
| 14.11.2024 | 402,61 | 407,61 | 392,06 | 394,25 | -2,95% | 1.935.104,00 |
| 13.11.2024 | 409,52 | 415,27 | 396,97 | 406,22 | 3,63% | 2.859.423,00 |
| 12.11.2024 | 395,71 | 397,51 | 389,29 | 392,00 | -1,02% | 1.700.619,00 |
| 11.11.2024 | 393,05 | 401,23 | 393,00 | 396,04 | 0,59% | 805.195,00 |
| 08.11.2024 | 395,28 | 397,05 | 391,89 | 393,71 | 0,17% | 1.143.183,00 |
| 07.11.2024 | 405,46 | 405,51 | 389,01 | 393,04 | -3,67% | 1.715.604,00 |
| 06.11.2024 | 392,07 | 413,79 | 392,07 | 408,02 | 6,71% | 2.412.070,00 |
| 05.11.2024 | 377,44 | 386,18 | 374,56 | 382,38 | 1,74% | 1.587.190,00 |