224,285$
5,46%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 214,31 | 227,16 | 214,31 | 224,79 | 5,70% | - |
| 03.02.2026 | 212,16 | 217,24 | 208,45 | 212,67 | -0,47% | - |
| 02.02.2026 | 205,50 | 215,94 | 205,36 | 213,68 | 3,26% | - |
| 30.01.2026 | 205,87 | 214,57 | 201,22 | 206,94 | 7,85% | - |
| 29.01.2026 | 181,46 | 192,07 | 181,46 | 191,89 | 4,90% | - |
| 28.01.2026 | 183,55 | 188,34 | 182,06 | 182,92 | -0,14% | - |
| 27.01.2026 | 193,28 | 193,28 | 182,19 | 183,17 | -5,45% | - |
| 26.01.2026 | 191,67 | 194,53 | 190,80 | 193,73 | 1,45% | - |
| 23.01.2026 | 192,47 | 192,47 | 188,42 | 190,96 | -0,85% | - |
| 22.01.2026 | 188,21 | 194,41 | 188,02 | 192,59 | 2,82% | - |
| 21.01.2026 | 185,05 | 188,92 | 183,89 | 187,31 | 1,76% | - |
| 20.01.2026 | 187,47 | 189,51 | 184,00 | 184,07 | -2,26% | - |
| 19.01.2026 | 187,96 | 188,59 | 187,22 | 188,32 | -0,63% | - |
| 16.01.2026 | 194,74 | 195,33 | 187,96 | 189,51 | -2,62% | - |
| 15.01.2026 | 201,82 | 201,85 | 194,18 | 194,60 | -3,83% | - |
| 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 | -1,73% | - |
| 09.01.2026 | 209,62 | 212,18 | 202,97 | 210,33 | 0,25% | - |
| 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 | 0,42% | - |
| 02.01.2026 | 209,91 | 215,64 | 207,80 | 209,07 | 0,11% | - |
| 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 | 0,30% | - |
| 19.12.2025 | 206,14 | 208,76 | 204,92 | 205,43 | -0,52% | - |
| 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 | 0,90% | - |
| 12.12.2025 | 212,84 | 214,36 | 206,60 | 207,68 | -2,01% | - |
| 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 | -0,18% | - |
| 05.12.2025 | 199,61 | 207,43 | 199,61 | 204,94 | 2,47% | - |
| 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 | -2,21% | - |
| 28.11.2025 | 200,82 | 203,01 | 199,09 | 201,31 | 0,68% | - |
| 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 | -1,57% | - |
| 21.11.2025 | 194,52 | 203,01 | 194,52 | 202,41 | 3,98% | - |
| 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 | -0,54% | - |
| 14.11.2025 | 204,71 | 204,71 | 199,69 | 202,90 | -0,89% | - |
| 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 | -2,05% | - |
| 07.11.2025 | 218,20 | 219,61 | 213,56 | 214,87 | -0,88% | - |
| 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 | -3,29% | - |
| 31.10.2025 | 214,18 | 232,03 | 214,18 | 229,62 | -0,55% | - |
| 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 | 0,19% | - |
| 24.10.2025 | 245,12 | 247,64 | 244,05 | 244,91 | 0,41% | - |
| 23.10.2025 | 245,34 | 246,31 | 243,83 | 243,92 | -0,41% | 2.006.086,00 |
| 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 |
| 13.10.2025 | 259,49 | 264,12 | 258,20 | 258,73 | -0,29% | 1.964.341,00 |
| 10.10.2025 | 264,97 | 269,67 | 259,16 | 259,49 | -2,08% | 1.694.821,00 |
| 09.10.2025 | 273,91 | 275,58 | 264,56 | 265,00 | -3,42% | 2.088.955,00 |
| 08.10.2025 | 277,63 | 278,10 | 271,85 | 274,37 | -0,76% | 1.445.879,00 |
| 07.10.2025 | 282,01 | 284,60 | 274,90 | 276,48 | -2,21% | 1.425.266,00 |
| 06.10.2025 | 281,85 | 283,52 | 276,67 | 282,74 | 0,97% | 1.341.127,00 |
| 03.10.2025 | 270,31 | 281,27 | 270,31 | 280,01 | 3,86% | 1.684.666,00 |
| 02.10.2025 | 275,04 | 276,85 | 269,21 | 269,61 | -2,00% | 1.787.017,00 |
| 01.10.2025 | 275,32 | 276,58 | 270,99 | 275,10 | 0,00% | 2.039.676,00 |
| 30.09.2025 | 276,55 | 285,82 | 274,96 | 275,11 | -0,37% | 4.552.185,00 |
| 29.09.2025 | 274,75 | 279,11 | 272,06 | 276,12 | 0,99% | 2.151.479,00 |
| 26.09.2025 | 272,86 | 278,25 | 271,69 | 273,40 | 1,05% | 2.574.034,00 |
| 25.09.2025 | 262,48 | 271,15 | 260,10 | 270,57 | 2,73% | 2.050.683,00 |
| 24.09.2025 | 266,30 | 267,20 | 261,47 | 263,39 | -1,37% | 1.438.937,00 |
| 23.09.2025 | 266,14 | 275,45 | 265,64 | 267,04 | 0,34% | 2.417.262,00 |
| 22.09.2025 | 262,50 | 266,52 | 260,00 | 266,13 | 1,36% | 1.754.610,00 |
| 19.09.2025 | 263,10 | 264,50 | 260,00 | 262,55 | 0,14% | 3.206.412,00 |
| 18.09.2025 | 266,71 | 268,61 | 261,35 | 262,17 | -2,18% | 1.832.709,00 |
| 17.09.2025 | 261,57 | 274,64 | 261,40 | 268,02 | 2,66% | 2.258.885,00 |
| 16.09.2025 | 260,21 | 262,77 | 258,25 | 261,08 | 0,14% | 1.720.778,00 |
| 15.09.2025 | 264,66 | 266,76 | 259,05 | 260,72 | -1,02% | 1.476.589,00 |
| 12.09.2025 | 264,00 | 266,13 | 256,11 | 263,40 | -0,20% | 1.764.167,00 |
| 11.09.2025 | 262,00 | 264,50 | 258,48 | 263,92 | 0,35% | 1.605.899,00 |
| 10.09.2025 | 263,16 | 265,96 | 260,29 | 263,00 | -0,13% | 1.701.820,00 |
| 09.09.2025 | 262,65 | 264,19 | 259,02 | 263,35 | -0,20% | 1.742.947,00 |