360,930$
-0,56%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 364,14 | 364,42 | 360,89 | 361,26 | -0,47% | - |
| 20.02.2025 | 361,02 | 363,34 | 357,30 | 362,95 | 0,40% | - |
| 19.02.2025 | 361,72 | 364,47 | 360,33 | 361,52 | -0,04% | - |
| 18.02.2025 | 361,18 | 362,87 | 354,18 | 361,65 | -0,10% | - |
| 17.02.2025 | 362,02 | 362,03 | 361,59 | 362,03 | 0,34% | - |
| 14.02.2025 | 360,19 | 363,63 | 359,66 | 360,80 | 0,03% | - |
| 13.02.2025 | 355,68 | 364,60 | 355,28 | 360,70 | 1,68% | - |
| 12.02.2025 | 347,30 | 355,41 | 347,03 | 354,73 | 1,03% | - |
| 11.02.2025 | 341,53 | 351,24 | 341,53 | 351,12 | 2,19% | - |
| 10.02.2025 | 350,70 | 350,80 | 342,74 | 343,58 | -1,19% | - |
| 07.02.2025 | 352,99 | 353,87 | 347,62 | 347,73 | -1,56% | - |
| 06.02.2025 | 345,73 | 354,02 | 345,73 | 353,25 | 2,36% | - |
| 05.02.2025 | 339,73 | 347,75 | 337,99 | 345,11 | 1,41% | - |
| 04.02.2025 | 339,81 | 343,82 | 336,72 | 340,30 | -0,33% | - |
| 03.02.2025 | 341,37 | 344,42 | 339,35 | 341,44 | -1,13% | - |
| 31.01.2025 | 357,25 | 358,44 | 343,54 | 345,35 | 2,45% | - |
| 30.01.2025 | 335,44 | 350,73 | 326,88 | 337,08 | -6,24% | - |
| 29.01.2025 | 365,90 | 367,26 | 357,32 | 359,49 | -1,66% | - |
| 28.01.2025 | 367,82 | 368,03 | 361,44 | 365,55 | -0,53% | - |
| 27.01.2025 | 362,78 | 370,81 | 362,78 | 367,49 | 0,04% | - |
| 24.01.2025 | 359,66 | 367,66 | 358,04 | 367,33 | 2,09% | - |
| 23.01.2025 | 351,25 | 359,80 | 351,25 | 359,80 | 1,97% | - |
| 22.01.2025 | 352,52 | 352,85 | 345,70 | 352,84 | 0,68% | - |
| 21.01.2025 | 349,19 | 353,65 | 349,19 | 350,46 | -0,12% | - |
| 17.01.2025 | 351,02 | 352,66 | 347,81 | 350,87 | 1,18% | - |
| 16.01.2025 | 348,77 | 349,30 | 346,13 | 346,78 | -0,35% | - |
| 15.01.2025 | 351,38 | 352,50 | 346,27 | 347,99 | 0,48% | - |
| 14.01.2025 | 336,44 | 346,51 | 336,42 | 346,33 | 2,53% | - |
| 13.01.2025 | 333,82 | 339,32 | 333,82 | 337,78 | 0,75% | - |
| 10.01.2025 | 345,97 | 345,97 | 333,80 | 335,28 | -3,99% | - |
| 08.01.2025 | 347,76 | 349,56 | 341,28 | 349,23 | 0,47% | - |
| 07.01.2025 | 349,19 | 350,22 | 342,93 | 347,59 | -0,51% | - |
| 06.01.2025 | 356,83 | 361,68 | 347,25 | 349,38 | -2,26% | - |
| 03.01.2025 | 349,61 | 358,92 | 348,55 | 357,46 | 2,30% | - |
| 02.01.2025 | 345,01 | 349,55 | 345,01 | 349,44 | 0,30% | - |
| 27.12.2024 | 350,12 | 350,72 | 346,21 | 348,39 | -0,28% | - |
| 23.12.2024 | 349,82 | 350,44 | 347,25 | 349,36 | -0,64% | - |
| 20.12.2024 | 346,89 | 356,94 | 345,96 | 351,61 | -0,32% | - |
| 19.12.2024 | 360,89 | 360,89 | 351,48 | 352,74 | -1,51% | - |
| 18.12.2024 | 370,26 | 371,82 | 358,15 | 358,15 | -3,48% | - |
| 17.12.2024 | 377,54 | 377,54 | 370,05 | 371,05 | -2,06% | - |
| 16.12.2024 | 379,61 | 383,55 | 377,45 | 378,86 | -0,30% | - |
| 13.12.2024 | 383,24 | 383,65 | 376,74 | 379,99 | -2,22% | - |
| 12.12.2024 | 386,22 | 389,94 | 382,88 | 388,59 | 2,67% | - |
| 11.12.2024 | 380,59 | 380,59 | 373,12 | 378,50 | 0,17% | - |
| 10.12.2024 | 368,32 | 394,30 | 367,89 | 377,86 | 3,25% | - |
| 09.12.2024 | 400,50 | 400,50 | 365,95 | 365,97 | -9,20% | - |
| 06.12.2024 | 404,06 | 406,35 | 401,81 | 403,02 | -0,26% | - |
| 05.12.2024 | 402,00 | 404,59 | 396,28 | 404,07 | 0,47% | - |
| 04.12.2024 | 399,34 | 403,70 | 398,55 | 402,16 | 1,16% | - |
| 03.12.2024 | 394,54 | 398,40 | 393,20 | 397,54 | 0,74% | - |
| 02.12.2024 | 395,13 | 397,51 | 391,99 | 394,61 | -0,51% | - |
| 29.11.2024 | 390,43 | 396,67 | 390,24 | 396,65 | 1,77% | - |
| 27.11.2024 | 391,51 | 395,76 | 389,74 | 389,74 | -0,12% | - |
| 26.11.2024 | 387,06 | 394,08 | 383,82 | 390,21 | 1,43% | - |
| 25.11.2024 | 390,97 | 390,97 | 382,80 | 384,69 | -0,97% | - |
| 22.11.2024 | 383,55 | 391,62 | 383,07 | 388,44 | 1,21% | - |
| 21.11.2024 | 390,90 | 390,90 | 383,34 | 383,79 | -1,32% | - |
| 20.11.2024 | 384,91 | 389,65 | 384,27 | 388,94 | 1,07% | - |
| 19.11.2024 | 381,91 | 388,88 | 380,55 | 384,84 | -0,02% | - |
| 18.11.2024 | 390,32 | 391,07 | 384,82 | 384,90 | -1,15% | - |
| 15.11.2024 | 389,89 | 395,39 | 388,30 | 389,37 | -1,26% | - |
| 14.11.2024 | 405,41 | 405,77 | 392,16 | 394,36 | -2,96% | - |
| 13.11.2024 | 409,50 | 414,77 | 398,24 | 406,37 | 3,58% | - |
| 12.11.2024 | 395,49 | 396,50 | 389,45 | 392,31 | -0,87% | - |
| 11.11.2024 | 394,27 | 400,99 | 393,02 | 395,75 | 0,66% | - |
| 08.11.2024 | 392,72 | 396,85 | 392,06 | 393,15 | 0,11% | - |
| 07.11.2024 | 406,24 | 406,24 | 389,65 | 392,70 | -3,70% | - |
| 06.11.2024 | 394,83 | 411,60 | 394,57 | 407,79 | 6,68% | - |
| 05.11.2024 | 376,30 | 385,82 | 374,89 | 382,25 | 1,73% | - |
| 04.11.2024 | 374,56 | 380,84 | 367,52 | 375,75 | 2,67% | - |
| 01.11.2024 | 364,28 | 380,94 | 364,28 | 365,99 | 11,70% | - |
| 31.10.2024 | 343,59 | 348,65 | 326,36 | 327,65 | -1,08% | - |
| 30.10.2024 | 325,83 | 334,11 | 325,62 | 331,24 | 1,23% | - |
| 29.10.2024 | 329,29 | 329,59 | 325,58 | 327,22 | -0,76% | - |
| 28.10.2024 | 336,77 | 338,72 | 329,35 | 329,72 | -1,84% | - |
| 25.10.2024 | 334,23 | 337,82 | 332,86 | 335,91 | 1,19% | - |
| 24.10.2024 | 333,99 | 336,26 | 330,64 | 331,97 | -0,06% | - |
| 23.10.2024 | 329,17 | 333,81 | 328,31 | 332,16 | 0,72% | - |
| 22.10.2024 | 314,59 | 334,50 | 314,59 | 329,78 | 4,56% | - |
| 21.10.2024 | 324,42 | 324,62 | 315,20 | 315,40 | -3,16% | - |
| 18.10.2024 | 328,68 | 329,39 | 324,45 | 325,69 | -0,53% | - |
| 17.10.2024 | 333,74 | 333,74 | 324,84 | 327,44 | -0,86% | - |
| 16.10.2024 | 332,34 | 335,86 | 330,29 | 330,29 | -0,48% | - |
| 15.10.2024 | 331,76 | 338,20 | 330,10 | 331,89 | 0,05% | - |
| 14.10.2024 | 326,92 | 333,10 | 324,00 | 331,74 | 1,76% | - |
| 11.10.2024 | 327,59 | 330,61 | 325,85 | 326,00 | -0,86% | - |
| 10.10.2024 | 332,49 | 338,36 | 328,76 | 328,84 | -1,51% | - |
| 09.10.2024 | 326,51 | 333,94 | 325,40 | 333,89 | 2,03% | - |
| 08.10.2024 | 325,93 | 327,55 | 322,49 | 327,24 | 0,84% | - |
| 07.10.2024 | 324,95 | 328,00 | 321,28 | 324,52 | -0,58% | - |
| 04.10.2024 | 326,67 | 326,82 | 323,14 | 326,41 | 1,27% | - |
| 03.10.2024 | 326,46 | 326,46 | 319,99 | 322,32 | -2,09% | - |
| 02.10.2024 | 328,84 | 334,30 | 328,36 | 329,19 | 0,04% | - |
| 01.10.2024 | 323,70 | 331,14 | 320,04 | 329,05 | 1,57% | - |
| 30.09.2024 | 324,80 | 328,07 | 321,05 | 323,95 | -0,73% | - |
| 27.09.2024 | 317,99 | 333,58 | 317,99 | 326,34 | 2,98% | - |
| 26.09.2024 | 317,79 | 319,47 | 315,37 | 316,90 | 0,84% | - |
| 25.09.2024 | 323,32 | 323,32 | 313,75 | 314,27 | -2,79% | - |
| 24.09.2024 | 329,62 | 330,58 | 320,03 | 323,29 | -2,54% | - |