407,806$
-0,25%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 403,26 | 409,53 | 403,03 | 408,83 | 1,93% | - |
| 27.06.2025 | 394,71 | 402,24 | 394,71 | 401,08 | 1,78% | - |
| 26.06.2025 | 399,87 | 399,87 | 390,26 | 394,08 | -1,23% | - |
| 25.06.2025 | 402,26 | 403,21 | 397,45 | 398,98 | -1,14% | - |
| 24.06.2025 | 396,30 | 403,75 | 393,26 | 403,57 | 2,80% | 1.057.685,00 |
| 23.06.2025 | 388,96 | 392,85 | 385,89 | 392,58 | 1,61% | 787.386,00 |
| 20.06.2025 | 381,37 | 388,89 | 380,08 | 386,37 | 2,37% | 1.981.311,00 |
| 18.06.2025 | 374,47 | 381,88 | 372,95 | 377,43 | 1,02% | 907.769,00 |
| 17.06.2025 | 375,13 | 378,47 | 370,58 | 373,62 | -0,43% | 1.290.713,00 |
| 16.06.2025 | 389,99 | 392,69 | 374,20 | 375,23 | -3,47% | 1.470.187,00 |
| 13.06.2025 | 392,37 | 394,88 | 387,78 | 388,72 | -2,06% | 1.311.154,00 |
| 12.06.2025 | 399,67 | 400,29 | 395,66 | 396,90 | -0,72% | 919.691,00 |
| 11.06.2025 | 406,75 | 408,61 | 397,91 | 399,79 | -1,72% | 1.014.277,00 |
| 10.06.2025 | 396,28 | 406,91 | 395,75 | 406,77 | 3,09% | 1.077.988,00 |
| 09.06.2025 | 395,39 | 398,61 | 394,06 | 394,56 | -0,48% | 806.255,00 |
| 06.06.2025 | 394,89 | 399,45 | 393,72 | 396,45 | 1,32% | 816.225,00 |
| 05.06.2025 | 388,81 | 393,99 | 388,81 | 391,27 | 0,64% | 942.193,00 |
| 04.06.2025 | 392,41 | 395,24 | 388,74 | 388,77 | -0,52% | 878.049,00 |
| 03.06.2025 | 391,80 | 393,20 | 382,17 | 390,80 | -1,01% | 1.578.601,00 |
| 02.06.2025 | 391,02 | 395,88 | 384,68 | 394,78 | -0,38% | 1.251.218,00 |
| 30.05.2025 | 395,51 | 397,34 | 388,06 | 396,27 | 0,12% | 1.829.863,00 |
| 29.05.2025 | 407,59 | 407,59 | 392,03 | 395,81 | -2,84% | 1.488.347,00 |
| 28.05.2025 | 409,43 | 413,32 | 406,18 | 407,38 | -0,91% | 787.964,00 |
| 27.05.2025 | 409,71 | 412,49 | 407,45 | 411,13 | 1,17% | 1.570.868,00 |
| 23.05.2025 | 404,23 | 408,96 | 402,00 | 406,36 | -0,87% | 1.146.397,00 |
| 22.05.2025 | 417,20 | 418,36 | 409,58 | 409,93 | -1,33% | 1.425.505,00 |
| 21.05.2025 | 421,22 | 424,25 | 413,57 | 415,44 | -1,90% | 1.355.799,00 |
| 20.05.2025 | 421,89 | 427,39 | 418,56 | 423,49 | 1,16% | 1.236.253,00 |
| 19.05.2025 | 425,96 | 430,83 | 415,47 | 418,63 | -2,02% | 1.821.588,00 |
| 16.05.2025 | 423,60 | 437,06 | 419,45 | 427,25 | 1,83% | 3.625.442,00 |
| 15.05.2025 | 413,57 | 423,17 | 412,58 | 419,57 | 1,38% | 1.281.949,00 |
| 14.05.2025 | 407,03 | 414,45 | 407,03 | 413,86 | 0,66% | 1.078.759,00 |
| 13.05.2025 | 402,00 | 413,21 | 392,18 | 411,13 | 2,14% | 1.540.686,00 |
| 12.05.2025 | 410,00 | 410,99 | 399,47 | 402,52 | 0,20% | 1.064.139,00 |
| 09.05.2025 | 404,61 | 405,39 | 400,53 | 401,73 | -0,66% | 902.743,00 |
| 08.05.2025 | 404,78 | 408,83 | 403,56 | 404,41 | 0,07% | 1.055.832,00 |
| 07.05.2025 | 403,29 | 407,87 | 400,87 | 404,14 | 0,53% | 1.113.985,00 |
| 06.05.2025 | 392,36 | 402,83 | 390,50 | 402,01 | 1,97% | 1.145.247,00 |
| 05.05.2025 | 385,07 | 399,94 | 382,94 | 394,24 | 2,40% | 1.311.408,00 |
| 02.05.2025 | 386,17 | 387,48 | 383,20 | 385,00 | 0,52% | 1.740.813,00 |
| 01.05.2025 | 388,30 | 392,57 | 382,67 | 383,00 | -2,26% | 1.442.758,00 |
| 30.04.2025 | 387,26 | 392,91 | 377,60 | 391,86 | 1,43% | 1.445.879,00 |
| 29.04.2025 | 378,79 | 387,54 | 378,63 | 386,33 | 2,51% | 1.543.457,00 |
| 28.04.2025 | 373,65 | 385,48 | 372,88 | 376,87 | 0,86% | 1.929.741,00 |
| 25.04.2025 | 359,50 | 374,21 | 356,45 | 373,65 | 11,43% | 2.702.319,00 |
| 24.04.2025 | 323,36 | 339,22 | 318,43 | 335,33 | -0,65% | 2.171.705,00 |
| 23.04.2025 | 336,52 | 345,05 | 335,68 | 337,51 | 1,86% | 1.572.395,00 |
| 22.04.2025 | 325,75 | 331,70 | 325,36 | 331,34 | 2,76% | 1.161.133,00 |
| 21.04.2025 | 335,28 | 338,00 | 319,65 | 322,43 | -4,88% | 1.219.408,00 |
| 17.04.2025 | 335,21 | 342,22 | 334,07 | 338,96 | 1,94% | 934.327,00 |
| 16.04.2025 | 340,79 | 343,98 | 330,14 | 332,50 | -3,11% | 1.000.415,00 |
| 15.04.2025 | 341,18 | 350,05 | 339,68 | 343,18 | 0,82% | 1.041.961,00 |
| 14.04.2025 | 335,90 | 343,38 | 335,48 | 340,40 | 1,80% | 1.253.669,00 |
| 11.04.2025 | 335,70 | 338,47 | 327,96 | 334,38 | -0,32% | 1.288.356,00 |
| 10.04.2025 | 340,28 | 341,72 | 325,10 | 335,47 | -3,32% | 1.646.294,00 |
| 09.04.2025 | 317,19 | 350,73 | 312,39 | 346,98 | 7,86% | 3.280.712,00 |
| 08.04.2025 | 337,17 | 346,97 | 318,85 | 321,68 | -3,37% | 2.147.403,00 |
| 07.04.2025 | 332,86 | 351,98 | 324,08 | 332,89 | -1,60% | 1.522.864,00 |
| 04.04.2025 | 365,00 | 368,92 | 337,54 | 338,29 | -8,17% | 1.834.064,00 |
| 03.04.2025 | 378,28 | 385,88 | 368,06 | 368,40 | -2,87% | 1.445.467,00 |
| 02.04.2025 | 370,80 | 379,96 | 370,13 | 379,27 | 2,25% | 923.374,00 |
| 01.04.2025 | 366,10 | 374,01 | 363,40 | 370,91 | 0,65% | 977.783,00 |
| 31.03.2025 | 368,76 | 370,29 | 361,43 | 368,53 | -0,13% | 2.349.950,00 |
| 28.03.2025 | 384,91 | 384,91 | 368,75 | 369,02 | -3,40% | 1.217.194,00 |
| 27.03.2025 | 385,86 | 388,02 | 379,23 | 382,02 | -0,71% | 1.244.983,00 |
| 26.03.2025 | 375,58 | 386,98 | 374,15 | 384,77 | 2,60% | 1.371.759,00 |
| 25.03.2025 | 365,81 | 375,53 | 365,81 | 375,01 | 2,04% | 979.243,00 |
| 24.03.2025 | 365,59 | 371,98 | 364,33 | 367,50 | 1,01% | 1.488.245,00 |
| 21.03.2025 | 359,65 | 364,58 | 356,04 | 363,81 | 0,34% | 1.569.789,00 |
| 20.03.2025 | 351,89 | 363,57 | 351,89 | 362,58 | 2,71% | 1.112.089,00 |
| 19.03.2025 | 353,65 | 357,01 | 349,89 | 353,02 | -0,40% | 1.202.923,00 |
| 18.03.2025 | 354,08 | 356,59 | 349,73 | 354,45 | 0,10% | 1.094.258,00 |
| 17.03.2025 | 347,74 | 357,45 | 347,74 | 354,08 | 0,73% | 878.718,00 |
| 14.03.2025 | 350,00 | 355,00 | 345,18 | 351,50 | 1,77% | 1.210.956,00 |
| 13.03.2025 | 348,03 | 354,52 | 344,41 | 345,40 | -1,24% | 1.432.372,00 |
| 12.03.2025 | 353,73 | 354,50 | 338,54 | 349,75 | -1,72% | 2.413.715,00 |
| 11.03.2025 | 371,33 | 376,52 | 355,78 | 355,87 | -4,73% | 1.343.960,00 |
| 10.03.2025 | 378,50 | 385,64 | 362,66 | 373,52 | -1,58% | 2.029.812,00 |
| 07.03.2025 | 381,95 | 391,61 | 371,03 | 379,52 | -0,89% | 1.581.674,00 |
| 06.03.2025 | 378,89 | 384,95 | 375,67 | 382,94 | 1,19% | 1.408.658,00 |
| 05.03.2025 | 368,20 | 380,29 | 367,69 | 378,42 | 2,73% | 1.095.538,00 |
| 04.03.2025 | 376,48 | 377,49 | 361,86 | 368,36 | -0,62% | 1.316.710,00 |
| 03.03.2025 | 362,87 | 376,24 | 360,60 | 370,66 | 1,95% | 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 |