139,358$
1,59%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.03.2026 | 210,89 | 216,23 | 209,17 | 212,67 | 0,57% | - |
| 19.03.2026 | 208,94 | 215,96 | 208,70 | 211,46 | 1,25% | - |
| 18.03.2026 | 221,87 | 221,87 | 208,57 | 208,86 | -6,14% | - |
| 17.03.2026 | 218,99 | 227,00 | 218,98 | 222,51 | 2,17% | - |
| 16.03.2026 | 219,12 | 220,15 | 215,06 | 217,80 | -0,18% | - |
| 13.03.2026 | 217,60 | 218,86 | 215,18 | 218,19 | 1,45% | 1.024.596,00 |
| 12.03.2026 | 222,76 | 227,50 | 214,91 | 215,08 | -4,14% | 1.490.143,00 |
| 11.03.2026 | 219,33 | 228,10 | 219,11 | 224,36 | 2,29% | 1.684.361,00 |
| 10.03.2026 | 222,23 | 222,78 | 216,92 | 219,33 | -1,56% | 1.870.311,00 |
| 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 |