154,278$
-1,38%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 157,08 | 158,07 | 154,13 | 154,48 | -1,25% | - |
| 13.08.2026 | 150,49 | 157,07 | 150,49 | 156,44 | 4,22% | - |
| 12.08.2026 | 156,76 | 156,76 | 149,62 | 150,10 | -4,76% | - |
| 11.08.2026 | 153,18 | 158,57 | 151,26 | 157,61 | 2,77% | - |
| 10.08.2026 | 152,15 | 154,00 | 148,18 | 153,36 | 0,44% | - |
| 07.08.2026 | 156,34 | 156,45 | 152,23 | 152,69 | -3,01% | - |
| 06.08.2026 | 154,69 | 157,61 | 152,15 | 157,42 | 2,81% | - |
| 05.08.2026 | 153,39 | 153,46 | 148,77 | 153,12 | 0,03% | - |
| 04.08.2026 | 143,40 | 153,22 | 143,28 | 153,07 | 6,25% | - |
| 03.08.2026 | 146,87 | 148,62 | 142,39 | 144,06 | -1,09% | - |
| 31.07.2026 | 140,00 | 146,51 | 139,08 | 145,65 | 2,58% | - |
| 30.07.2026 | 141,18 | 142,02 | 136,87 | 141,99 | -2,24% | - |
| 29.07.2026 | 138,57 | 146,59 | 137,05 | 145,24 | 3,79% | - |
| 28.07.2026 | 133,00 | 140,88 | 132,34 | 139,95 | 6,41% | - |
| 27.07.2026 | 125,21 | 132,48 | 124,09 | 131,52 | 8,90% | - |
| 24.07.2026 | 111,16 | 125,24 | 111,16 | 120,77 | -4,53% | - |
| 23.07.2026 | 127,90 | 129,58 | 123,31 | 126,49 | -2,23% | - |
| 22.07.2026 | 130,12 | 130,22 | 125,70 | 129,38 | 1,27% | - |
| 21.07.2026 | 128,42 | 131,01 | 127,34 | 127,76 | -1,12% | - |
| 20.07.2026 | 130,33 | 131,73 | 128,56 | 129,21 | -2,09% | - |
| 17.07.2026 | 133,54 | 136,69 | 131,68 | 131,97 | -1,05% | - |
| 16.07.2026 | 132,56 | 136,04 | 131,49 | 133,37 | 1,59% | - |
| 15.07.2026 | 129,13 | 133,66 | 129,13 | 131,28 | 2,64% | - |
| 14.07.2026 | 130,78 | 132,49 | 127,88 | 127,91 | -2,70% | - |
| 13.07.2026 | 131,57 | 135,75 | 131,39 | 131,46 | 0,70% | - |
| 10.07.2026 | 136,19 | 136,31 | 129,20 | 130,54 | -2,78% | - |
| 09.07.2026 | 132,53 | 135,36 | 130,36 | 134,27 | 0,51% | - |
| 08.07.2026 | 135,10 | 138,74 | 132,83 | 133,58 | -3,30% | - |
| 07.07.2026 | 136,77 | 142,52 | 136,57 | 138,15 | 2,05% | - |
| 06.07.2026 | 137,39 | 137,95 | 132,72 | 135,38 | -1,31% | - |
| 02.07.2026 | 140,52 | 141,08 | 132,51 | 137,18 | -1,88% | - |
| 01.07.2026 | 143,84 | 145,12 | 139,66 | 139,81 | -1,66% | - |
| 30.06.2026 | 145,58 | 145,58 | 138,83 | 142,17 | -2,72% | - |
| 29.06.2026 | 168,29 | 168,29 | 143,59 | 146,14 | 9,04% | - |
| 26.06.2026 | 130,39 | 136,54 | 130,39 | 134,02 | 3,42% | - |
| 25.06.2026 | 131,42 | 132,08 | 129,38 | 129,59 | -1,43% | - |
| 24.06.2026 | 131,47 | 133,30 | 129,06 | 131,47 | -0,19% | - |
| 23.06.2026 | 125,89 | 131,96 | 125,28 | 131,73 | 4,94% | - |
| 22.06.2026 | 125,71 | 128,71 | 125,21 | 125,52 | -1,22% | - |
| 19.06.2026 | 127,64 | 127,88 | 127,07 | 127,07 | 0,73% | - |
| 18.06.2026 | 132,82 | 132,82 | 125,96 | 126,15 | -4,37% | - |
| 17.06.2026 | 140,95 | 141,21 | 131,36 | 131,91 | -6,93% | - |
| 16.06.2026 | 143,33 | 145,27 | 140,80 | 141,73 | -1,35% | - |
| 15.06.2026 | 145,78 | 147,43 | 141,28 | 143,68 | -0,91% | - |
| 12.06.2026 | 139,24 | 145,08 | 138,37 | 145,00 | 4,22% | - |
| 11.06.2026 | 137,72 | 139,74 | 133,87 | 139,13 | 0,89% | - |
| 10.06.2026 | 135,19 | 139,92 | 132,97 | 137,91 | 1,84% | - |
| 09.06.2026 | 132,23 | 135,71 | 130,89 | 135,42 | 2,45% | - |
| 08.06.2026 | 131,04 | 132,54 | 127,71 | 132,18 | -0,14% | - |
| 05.06.2026 | 129,91 | 134,05 | 127,88 | 132,37 | 2,59% | - |
| 04.06.2026 | 130,97 | 132,57 | 126,75 | 129,03 | 0,02% | - |
| 03.06.2026 | 139,65 | 139,65 | 128,85 | 129,01 | -8,05% | - |
| 02.06.2026 | 142,13 | 142,40 | 139,53 | 140,30 | -1,59% | - |
| 01.06.2026 | 144,14 | 145,30 | 141,32 | 142,57 | -0,24% | - |
| 29.05.2026 | 146,27 | 146,27 | 141,11 | 142,92 | -2,93% | - |
| 28.05.2026 | 147,48 | 148,53 | 145,00 | 147,23 | 0,00% | - |
| 27.05.2026 | 144,27 | 150,12 | 144,27 | 147,23 | 2,23% | - |
| 26.05.2026 | 145,62 | 147,15 | 142,86 | 144,02 | -0,52% | - |
| 22.05.2026 | 149,44 | 149,86 | 142,49 | 144,77 | -2,79% | - |
| 21.05.2026 | 143,62 | 149,03 | 142,13 | 148,92 | 2,96% | - |
| 20.05.2026 | 143,22 | 146,68 | 141,22 | 144,64 | 1,60% | - |
| 19.05.2026 | 142,64 | 146,28 | 140,20 | 142,36 | 0,79% | - |
| 18.05.2026 | 140,42 | 148,08 | 140,31 | 141,24 | 0,80% | - |
| 15.05.2026 | 147,78 | 148,59 | 136,85 | 140,12 | -5,27% | - |
| 14.05.2026 | 144,29 | 155,12 | 144,29 | 147,92 | 3,42% | - |
| 13.05.2026 | 147,48 | 147,48 | 141,77 | 143,02 | -3,32% | - |
| 12.05.2026 | 148,41 | 149,99 | 146,27 | 147,94 | 0,08% | - |
| 11.05.2026 | 154,48 | 154,48 | 146,55 | 147,82 | -4,88% | - |
| 08.05.2026 | 160,66 | 160,66 | 155,05 | 155,41 | -3,01% | - |
| 07.05.2026 | 156,56 | 163,10 | 156,41 | 160,23 | 2,34% | - |
| 06.05.2026 | 158,74 | 161,66 | 156,22 | 156,57 | -1,10% | - |
| 05.05.2026 | 165,86 | 165,86 | 157,30 | 158,32 | -4,25% | - |
| 04.05.2026 | 172,27 | 174,85 | 165,29 | 165,36 | 0,12% | - |
| 30.04.2026 | 159,72 | 167,69 | 158,98 | 165,16 | 4,17% | - |
| 29.04.2026 | 174,30 | 174,32 | 158,55 | 158,55 | -8,37% | - |
| 28.04.2026 | 176,20 | 177,54 | 171,21 | 173,03 | -0,87% | - |
| 27.04.2026 | 179,00 | 183,49 | 172,04 | 174,55 | -2,87% | - |
| 24.04.2026 | 232,65 | 232,89 | 178,06 | 179,69 | -25,70% | - |
| 23.04.2026 | 248,48 | 253,38 | 241,46 | 241,85 | -0,28% | - |
| 22.04.2026 | 243,74 | 245,57 | 241,56 | 242,54 | 0,19% | - |
| 21.04.2026 | 245,21 | 248,53 | 241,44 | 242,07 | -0,89% | - |
| 20.04.2026 | 236,78 | 249,01 | 236,74 | 244,24 | 3,35% | - |
| 17.04.2026 | 236,45 | 241,34 | 234,46 | 236,32 | 0,19% | - |
| 16.04.2026 | 220,52 | 235,89 | 220,42 | 235,88 | 7,07% | - |
| 15.04.2026 | 216,25 | 223,76 | 215,59 | 220,30 | 2,02% | - |
| 14.04.2026 | 225,30 | 226,84 | 215,33 | 215,95 | -4,51% | - |
| 13.04.2026 | 217,79 | 227,60 | 216,29 | 226,14 | 3,30% | - |
| 10.04.2026 | 223,63 | 225,37 | 218,13 | 218,92 | -1,98% | - |
| 09.04.2026 | 221,34 | 225,12 | 218,21 | 223,35 | 0,80% | - |
| 08.04.2026 | 225,97 | 226,09 | 219,80 | 221,57 | -0,95% | - |
| 07.04.2026 | 220,10 | 224,58 | 217,24 | 223,70 | 1,81% | - |
| 02.04.2026 | 215,75 | 221,14 | 212,07 | 219,71 | 1,60% | - |
| 01.04.2026 | 216,76 | 217,31 | 208,73 | 216,26 | 0,23% | - |
| 31.03.2026 | 223,06 | 223,37 | 211,57 | 215,77 | -2,29% | - |
| 30.03.2026 | 221,34 | 224,83 | 217,88 | 220,84 | 0,69% | - |
| 27.03.2026 | 217,16 | 219,76 | 214,89 | 219,34 | 0,38% | - |
| 26.03.2026 | 216,61 | 221,57 | 215,99 | 218,50 | -0,18% | - |
| 25.03.2026 | 219,15 | 222,47 | 213,05 | 218,90 | 0,63% | - |
| 24.03.2026 | 215,59 | 220,80 | 215,59 | 217,52 | 0,40% | - |
| 23.03.2026 | 216,44 | 219,06 | 212,66 | 216,66 | 1,87% | - |