214,690$
-0,14%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 222,67 | 227,38 | 214,98 | 214,99 | -4,17% | - |
| 11.03.2026 | 218,76 | 227,98 | 218,71 | 224,36 | 2,43% | - |
| 10.03.2026 | 222,99 | 222,99 | 217,09 | 219,03 | -1,70% | - |
| 09.03.2026 | 229,24 | 229,72 | 221,53 | 222,81 | -4,06% | 1.715.485,00 |
| 06.03.2026 | 228,87 | 234,55 | 227,50 | 232,24 | 1,00% | 1.524.619,00 |
| 05.03.2026 | 229,96 | 236,60 | 228,97 | 229,94 | -0,89% | 1.657.733,00 |
| 04.03.2026 | 229,29 | 232,97 | 226,02 | 232,00 | 1,13% | 1.270.986,00 |
| 03.03.2026 | 225,99 | 233,73 | 225,99 | 229,41 | -1,46% | 1.312.731,00 |
| 02.03.2026 | 231,46 | 234,79 | 227,32 | 232,80 | -0,78% | 1.516.452,00 |
| 27.02.2026 | 228,33 | 237,83 | 225,69 | 234,63 | 2,74% | 2.137.709,00 |
| 26.02.2026 | 226,48 | 230,43 | 226,22 | 228,38 | 1,17% | 1.314.133,00 |
| 25.02.2026 | 231,64 | 233,43 | 225,00 | 225,75 | -2,63% | 1.289.253,00 |
| 24.02.2026 | 227,52 | 234,27 | 226,19 | 231,85 | 1,90% | 1.164.351,00 |
| 23.02.2026 | 229,35 | 232,05 | 223,00 | 227,52 | -1,15% | 1.306.682,00 |
| 20.02.2026 | 231,95 | 233,72 | 226,15 | 230,16 | -0,60% | 1.576.329,00 |
| 19.02.2026 | 238,05 | 241,22 | 230,36 | 231,54 | -3,18% | 1.456.006,00 |
| 18.02.2026 | 236,48 | 241,15 | 236,03 | 239,14 | 0,90% | 1.286.169,00 |
| 17.02.2026 | 238,54 | 241,12 | 234,27 | 237,01 | -0,87% | 1.343.896,00 |
| 13.02.2026 | 238,98 | 242,04 | 236,55 | 239,09 | 0,42% | 1.699.721,00 |
| 12.02.2026 | 242,82 | 243,89 | 234,95 | 238,08 | -1,24% | 1.713.419,00 |
| 11.02.2026 | 247,17 | 248,99 | 239,45 | 241,07 | -2,87% | 2.383.988,00 |
| 10.02.2026 | 240,21 | 249,24 | 238,78 | 248,19 | 4,17% | 2.683.301,00 |
| 09.02.2026 | 231,14 | 238,65 | 227,00 | 238,25 | 3,08% | 2.145.589,00 |
| 06.02.2026 | 223,53 | 231,49 | 223,53 | 231,14 | 3,40% | 3.346.111,00 |
| 05.02.2026 | 223,12 | 226,03 | 219,60 | 223,53 | -0,29% | 2.295.583,00 |
| 04.02.2026 | 215,56 | 227,33 | 214,82 | 224,18 | 5,38% | 3.714.841,00 |
| 03.02.2026 | 209,92 | 217,60 | 208,35 | 212,74 | -0,41% | 2.356.695,00 |
| 02.02.2026 | 208,84 | 216,10 | 204,00 | 213,61 | 3,63% | 2.906.301,00 |
| 30.01.2026 | 204,12 | 214,84 | 199,13 | 206,12 | 7,62% | 7.196.456,00 |
| 29.01.2026 | 180,96 | 192,19 | 180,38 | 191,52 | 4,76% | 3.762.671,00 |
| 28.01.2026 | 183,18 | 188,71 | 182,04 | 182,81 | -0,10% | 2.474.196,00 |
| 27.01.2026 | 192,33 | 192,79 | 182,54 | 182,99 | -5,57% | 2.199.227,00 |
| 26.01.2026 | 191,90 | 194,73 | 190,68 | 193,79 | 1,10% | 1.609.075,00 |
| 23.01.2026 | 191,81 | 192,19 | 188,33 | 191,69 | -0,51% | 1.423.566,00 |
| 22.01.2026 | 188,81 | 194,53 | 187,69 | 192,67 | 2,83% | 1.801.422,00 |
| 21.01.2026 | 184,38 | 189,04 | 183,75 | 187,37 | 1,72% | 2.395.912,00 |
| 20.01.2026 | 186,50 | 189,68 | 183,98 | 184,20 | -2,19% | 2.218.233,00 |
| 19.01.2026 | 187,96 | 188,59 | 187,22 | 188,32 | -0,76% | - |
| 16.01.2026 | 194,65 | 195,68 | 187,85 | 189,76 | -2,49% | 2.292.302,00 |
| 15.01.2026 | 201,45 | 202,00 | 194,06 | 194,61 | -3,83% | 2.116.181,00 |
| 14.01.2026 | 198,00 | 204,48 | 196,81 | 202,36 | 2,29% | - |
| 13.01.2026 | 204,16 | 204,77 | 197,52 | 197,82 | -4,29% | - |
| 12.01.2026 | 209,59 | 211,04 | 205,52 | 206,69 | -1,83% | - |
| 09.01.2026 | 209,62 | 212,18 | 202,97 | 210,55 | 0,36% | - |
| 08.01.2026 | 205,05 | 212,76 | 202,41 | 209,80 | 1,71% | - |
| 07.01.2026 | 211,56 | 212,01 | 206,25 | 206,28 | -2,06% | - |
| 06.01.2026 | 210,49 | 211,01 | 207,04 | 210,61 | 0,32% | - |
| 05.01.2026 | 210,74 | 214,98 | 208,82 | 209,95 | 0,35% | - |
| 02.01.2026 | 209,91 | 215,64 | 207,80 | 209,22 | 0,18% | - |
| 29.12.2025 | 206,94 | 209,46 | 206,94 | 208,84 | 1,80% | - |
| 23.12.2025 | 205,50 | 206,82 | 204,20 | 205,15 | -0,44% | - |
| 22.12.2025 | 204,04 | 209,23 | 204,04 | 206,06 | 0,51% | - |
| 19.12.2025 | 206,14 | 208,76 | 204,74 | 205,01 | -0,72% | - |
| 18.12.2025 | 209,77 | 213,37 | 206,50 | 206,50 | -1,53% | - |
| 17.12.2025 | 211,26 | 211,80 | 209,65 | 209,71 | -0,73% | - |
| 16.12.2025 | 209,32 | 213,11 | 208,93 | 211,25 | 0,82% | - |
| 15.12.2025 | 205,81 | 210,20 | 205,35 | 209,54 | 1,46% | - |
| 12.12.2025 | 212,84 | 214,36 | 206,21 | 206,53 | -2,56% | - |
| 11.12.2025 | 213,75 | 215,61 | 209,50 | 211,95 | -0,63% | - |
| 10.12.2025 | 204,14 | 215,49 | 204,10 | 213,28 | 3,97% | - |
| 09.12.2025 | 204,24 | 206,22 | 203,25 | 205,14 | 0,28% | - |
| 08.12.2025 | 205,17 | 205,67 | 201,71 | 204,57 | -0,20% | - |
| 05.12.2025 | 199,61 | 207,43 | 199,61 | 204,98 | 2,49% | - |
| 04.12.2025 | 198,96 | 201,23 | 196,84 | 199,99 | 0,07% | - |
| 03.12.2025 | 196,31 | 201,32 | 196,20 | 199,86 | 1,09% | - |
| 02.12.2025 | 198,41 | 198,41 | 194,20 | 197,72 | 0,44% | - |
| 01.12.2025 | 199,24 | 202,03 | 195,88 | 196,86 | -1,74% | - |
| 28.11.2025 | 200,82 | 203,01 | 199,09 | 200,35 | 0,20% | - |
| 26.11.2025 | 200,92 | 200,92 | 198,77 | 199,96 | -0,36% | - |
| 25.11.2025 | 198,44 | 204,44 | 198,44 | 200,68 | 0,73% | - |
| 24.11.2025 | 202,59 | 204,51 | 198,55 | 199,24 | -1,83% | - |
| 21.11.2025 | 194,52 | 203,01 | 194,52 | 202,96 | 4,26% | - |
| 20.11.2025 | 195,64 | 198,88 | 194,05 | 194,66 | 0,24% | - |
| 19.11.2025 | 200,39 | 200,52 | 193,61 | 194,19 | -3,25% | - |
| 18.11.2025 | 201,05 | 203,30 | 199,72 | 200,71 | -0,54% | - |
| 17.11.2025 | 203,15 | 207,75 | 201,44 | 201,81 | -0,57% | - |
| 14.11.2025 | 204,71 | 204,71 | 199,69 | 202,97 | -0,85% | - |
| 13.11.2025 | 212,04 | 212,44 | 204,59 | 204,72 | -3,85% | - |
| 12.11.2025 | 209,50 | 214,08 | 208,27 | 212,92 | 1,73% | - |
| 11.11.2025 | 210,89 | 211,62 | 208,66 | 209,31 | -0,55% | - |
| 10.11.2025 | 219,75 | 220,16 | 210,25 | 210,47 | -2,90% | - |
| 07.11.2025 | 218,20 | 219,61 | 213,56 | 216,75 | -0,01% | - |
| 06.11.2025 | 224,39 | 226,39 | 216,02 | 216,77 | -3,82% | - |
| 05.11.2025 | 220,31 | 225,98 | 220,29 | 225,37 | 1,49% | - |
| 04.11.2025 | 221,52 | 222,18 | 217,76 | 222,07 | -0,01% | - |
| 03.11.2025 | 230,28 | 230,99 | 215,13 | 222,08 | -5,01% | - |
| 31.10.2025 | 214,18 | 234,34 | 214,18 | 233,80 | 1,26% | - |
| 30.10.2025 | 224,54 | 243,30 | 224,54 | 230,89 | -4,32% | - |
| 29.10.2025 | 248,13 | 248,33 | 239,13 | 241,31 | -3,07% | - |
| 28.10.2025 | 244,38 | 249,43 | 243,13 | 248,94 | 1,45% | - |
| 27.10.2025 | 243,70 | 247,16 | 243,45 | 245,37 | 0,47% | - |
| 24.10.2025 | 245,12 | 247,64 | 244,05 | 244,24 | 0,13% | - |
| 23.10.2025 | 245,34 | 246,31 | 243,83 | 243,92 | -0,41% | - |
| 22.10.2025 | 252,68 | 252,68 | 244,19 | 244,94 | -3,00% | 2.258.766,00 |
| 21.10.2025 | 251,37 | 255,00 | 249,17 | 252,52 | 0,40% | 1.423.241,00 |
| 20.10.2025 | 254,41 | 254,41 | 248,17 | 251,51 | -0,68% | 1.507.372,00 |
| 17.10.2025 | 255,27 | 255,42 | 251,46 | 253,24 | -0,78% | - |
| 16.10.2025 | 265,28 | 265,58 | 252,92 | 255,23 | -3,53% | - |
| 15.10.2025 | 266,77 | 268,47 | 263,67 | 264,56 | -0,63% | 1.144.683,00 |
| 14.10.2025 | 258,99 | 268,77 | 258,88 | 266,25 | 2,91% | 1.360.957,00 |