384,903$
-1,15%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 390,32 | 391,07 | 384,85 | 384,85 | -1,16% | - |
| 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% | - |
| 23.09.2024 | 331,18 | 333,91 | 330,19 | 331,72 | 0,42% | - |
| 20.09.2024 | 330,84 | 336,77 | 327,94 | 330,32 | -0,31% | - |
| 19.09.2024 | 345,84 | 346,81 | 331,14 | 331,36 | -2,41% | - |
| 18.09.2024 | 339,08 | 346,05 | 333,56 | 339,55 | 0,09% | - |
| 17.09.2024 | 344,92 | 346,63 | 336,85 | 339,23 | -1,19% | - |
| 16.09.2024 | 339,21 | 346,47 | 339,21 | 343,30 | 0,96% | - |
| 13.09.2024 | 339,03 | 345,49 | 337,29 | 340,03 | 0,33% | - |
| 12.09.2024 | 327,50 | 338,91 | 327,50 | 338,91 | 3,48% | - |
| 11.09.2024 | 324,21 | 328,98 | 315,43 | 327,50 | 1,26% | - |
| 10.09.2024 | 326,54 | 326,54 | 318,99 | 323,42 | -0,43% | - |
| 09.09.2024 | 329,96 | 329,96 | 324,52 | 324,81 | -0,76% | - |
| 06.09.2024 | 329,40 | 336,97 | 324,72 | 327,30 | -1,01% | - |
| 05.09.2024 | 330,43 | 331,33 | 324,38 | 330,65 | -0,33% | - |
| 04.09.2024 | 345,42 | 355,26 | 329,59 | 331,73 | -4,20% | - |
| 03.09.2024 | 344,30 | 349,69 | 343,67 | 346,28 | -0,27% | - |
| 30.08.2024 | 353,92 | 353,92 | 345,12 | 347,22 | -1,22% | - |
| 29.08.2024 | 359,02 | 359,02 | 351,08 | 351,52 | -1,23% | - |
| 28.08.2024 | 362,50 | 362,50 | 354,26 | 355,90 | -1,54% | - |
| 27.08.2024 | 354,96 | 362,97 | 354,96 | 361,46 | 1,74% | - |
| 26.08.2024 | 349,49 | 356,58 | 349,49 | 355,27 | 1,94% | - |
| 23.08.2024 | 343,09 | 349,99 | 340,93 | 348,51 | 2,43% | - |
| 22.08.2024 | 346,06 | 346,35 | 336,14 | 340,25 | -1,42% | - |
| 21.08.2024 | 347,90 | 348,40 | 344,78 | 345,15 | -0,55% | - |
| 20.08.2024 | 354,11 | 354,11 | 346,38 | 347,07 | -2,25% | - |
| 19.08.2024 | 353,82 | 359,57 | 353,60 | 355,07 | 0,55% | - |
| 16.08.2024 | 353,99 | 356,00 | 351,36 | 353,13 | 0,36% | - |
| 15.08.2024 | 355,10 | 355,10 | 349,28 | 351,85 | 0,18% | - |
| 14.08.2024 | 356,87 | 356,87 | 350,61 | 351,21 | -1,64% | - |
| 13.08.2024 | 354,00 | 358,65 | 352,68 | 357,06 | 1,82% | - |
| 12.08.2024 | 365,26 | 365,47 | 350,18 | 350,69 | -3,88% | - |
| 09.08.2024 | 363,78 | 367,08 | 359,51 | 364,85 | 0,31% | - |
| 08.08.2024 | 358,14 | 363,73 | 354,74 | 363,73 | 2,74% | - |
| 07.08.2024 | 361,82 | 366,33 | 354,02 | 354,02 | -0,73% | - |
| 06.08.2024 | 364,45 | 366,81 | 356,46 | 356,63 | -1,90% | - |
| 05.08.2024 | 357,24 | 372,29 | 357,24 | 363,55 | -2,56% | - |
| 02.08.2024 | 377,89 | 377,89 | 368,61 | 373,11 | -1,05% | - |
| 01.08.2024 | 380,16 | 381,19 | 373,43 | 377,05 | -0,80% | - |
| 31.07.2024 | 382,22 | 385,85 | 376,75 | 380,08 | -0,81% | - |
| 30.07.2024 | 379,00 | 384,61 | 374,22 | 383,19 | 1,44% | - |
| 29.07.2024 | 365,91 | 381,59 | 365,80 | 377,76 | 3,10% | - |
| 26.07.2024 | 357,00 | 376,26 | 357,00 | 366,40 | 16,18% | - |
| 25.07.2024 | 314,29 | 323,53 | 314,16 | 315,38 | 0,85% | - |
| 24.07.2024 | 317,00 | 320,03 | 310,61 | 312,73 | -2,29% | - |
| 23.07.2024 | 312,96 | 323,48 | 305,11 | 320,08 | 2,28% | - |
| 22.07.2024 | 320,74 | 320,74 | 307,02 | 312,94 | -2,29% | - |
| 19.07.2024 | 321,56 | 322,85 | 317,30 | 320,27 | -0,45% | - |
| 18.07.2024 | 331,50 | 335,18 | 321,73 | 321,73 | -2,65% | - |
| 17.07.2024 | 322,40 | 333,41 | 322,40 | 330,50 | 0,96% | - |
| 16.07.2024 | 325,90 | 327,69 | 319,54 | 327,35 | 0,93% | - |
| 15.07.2024 | 312,34 | 325,25 | 312,23 | 324,33 | 4,31% | - |
| 12.07.2024 | 304,89 | 312,39 | 303,98 | 310,94 | 2,20% | - |
| 11.07.2024 | 293,97 | 304,41 | 293,97 | 304,24 | 3,52% | - |
| 10.07.2024 | 294,39 | 295,79 | 288,37 | 293,88 | 0,00% | - |
| 09.07.2024 | 291,27 | 297,23 | 287,62 | 293,89 | 1,19% | - |
| 08.07.2024 | 302,23 | 302,23 | 286,90 | 290,43 | -3,76% | - |
| 05.07.2024 | 301,03 | 303,77 | 300,86 | 301,77 | 0,25% | - |
| 03.07.2024 | 300,33 | 303,37 | 298,98 | 301,01 | -0,83% | - |
| 02.07.2024 | 294,94 | 303,53 | 294,92 | 303,53 | 2,55% | - |
| 01.07.2024 | 293,70 | 297,26 | 290,53 | 295,98 | -0,90% | - |
| 28.06.2024 | 294,45 | 306,16 | 294,45 | 298,66 | 1,54% | - |