219,670$
1,57%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 215,70 | 221,32 | 211,61 | 219,79 | 1,63% | 1.471.214,00 |
| 01.04.2026 | 213,30 | 217,50 | 208,52 | 216,27 | 0,18% | 1.978.191,00 |
| 31.03.2026 | 221,65 | 224,74 | 211,44 | 215,88 | -2,29% | 5.703.415,00 |
| 30.03.2026 | 219,51 | 224,94 | 217,53 | 220,93 | 0,82% | 2.034.951,00 |
| 27.03.2026 | 218,51 | 220,39 | 214,43 | 219,14 | 0,29% | 1.291.672,00 |
| 26.03.2026 | 218,67 | 221,76 | 215,30 | 218,51 | -0,18% | 1.259.076,00 |
| 25.03.2026 | 219,73 | 222,61 | 212,96 | 218,91 | 0,58% | 1.144.416,00 |
| 24.03.2026 | 215,67 | 220,87 | 215,54 | 217,64 | 0,48% | 1.000.640,00 |
| 23.03.2026 | 217,08 | 219,22 | 212,37 | 216,61 | 1,69% | 1.297.749,00 |
| 20.03.2026 | 210,66 | 216,44 | 209,00 | 213,01 | 0,65% | 2.645.257,00 |
| 19.03.2026 | 209,16 | 216,11 | 208,62 | 211,63 | 1,26% | 1.271.628,00 |
| 18.03.2026 | 220,04 | 221,76 | 208,33 | 208,99 | -6,08% | 1.814.015,00 |
| 17.03.2026 | 220,18 | 227,29 | 220,07 | 222,52 | 2,24% | 1.132.162,00 |
| 16.03.2026 | 219,00 | 220,23 | 214,90 | 217,65 | -0,25% | 1.192.992,00 |
| 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 |
| 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 | -2,93% | 2.218.233,00 |
| 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 | -3,82% | 2.116.181,00 |
| 14.01.2026 | 197,67 | 204,63 | 196,24 | 202,34 | 2,25% | 1.242.462,00 |
| 13.01.2026 | 203,97 | 205,21 | 197,45 | 197,89 | -4,25% | 1.990.134,00 |
| 12.01.2026 | 208,81 | 211,15 | 205,45 | 206,67 | -1,86% | 1.191.540,00 |
| 09.01.2026 | 210,15 | 212,34 | 202,56 | 210,59 | 0,42% | 1.461.307,00 |
| 08.01.2026 | 204,05 | 212,95 | 202,18 | 209,71 | 1,62% | 1.858.411,00 |
| 07.01.2026 | 211,55 | 213,44 | 206,10 | 206,36 | -2,02% | 2.142.524,00 |
| 06.01.2026 | 210,00 | 211,15 | 206,99 | 210,62 | 0,29% | 2.902.414,00 |
| 05.01.2026 | 209,91 | 215,10 | 208,10 | 210,01 | 0,35% | 1.668.060,00 |
| 02.01.2026 | 209,45 | 215,65 | 207,72 | 209,28 | 0,25% | 1.400.614,00 |
| 31.12.2025 | 209,58 | 209,89 | 208,07 | 208,75 | -0,41% | 940.641,00 |
| 30.12.2025 | 207,93 | 211,01 | 207,88 | 209,60 | 0,27% | 1.195.570,00 |
| 29.12.2025 | 207,05 | 209,59 | 206,77 | 209,04 | 0,91% | 1.749.077,00 |
| 26.12.2025 | 207,57 | 209,24 | 206,18 | 207,16 | -0,62% | 791.075,00 |
| 24.12.2025 | 205,78 | 208,66 | 205,00 | 208,46 | 1,55% | 513.490,00 |
| 23.12.2025 | 206,26 | 207,13 | 203,98 | 205,28 | -0,36% | 1.291.774,00 |
| 22.12.2025 | 205,31 | 209,60 | 205,01 | 206,02 | 0,50% | 1.379.446,00 |
| 19.12.2025 | 206,44 | 208,96 | 204,20 | 205,00 | -0,73% | 5.998.096,00 |
| 18.12.2025 | 209,66 | 213,80 | 206,40 | 206,50 | -1,51% | 2.294.671,00 |
| 17.12.2025 | 209,43 | 212,16 | 209,38 | 209,66 | -0,77% | 1.742.540,00 |
| 16.12.2025 | 210,32 | 213,46 | 208,44 | 211,29 | 0,84% | 1.774.660,00 |
| 15.12.2025 | 206,16 | 210,37 | 205,00 | 209,52 | 1,41% | 1.533.156,00 |
| 12.12.2025 | 212,47 | 214,63 | 206,11 | 206,60 | -2,57% | 1.687.704,00 |
| 11.12.2025 | 214,67 | 215,97 | 209,30 | 212,06 | -0,58% | 1.532.625,00 |
| 10.12.2025 | 204,60 | 215,77 | 204,18 | 213,29 | 3,98% | 1.546.417,00 |
| 09.12.2025 | 204,17 | 206,64 | 203,04 | 205,13 | 0,23% | 1.111.004,00 |
| 08.12.2025 | 205,29 | 205,98 | 201,60 | 204,65 | -0,22% | 2.028.606,00 |
| 05.12.2025 | 200,00 | 207,79 | 199,65 | 205,10 | 2,56% | 1.681.907,00 |
| 04.12.2025 | 199,95 | 201,37 | 196,34 | 199,98 | 0,01% | 1.587.102,00 |
| 03.12.2025 | 196,69 | 201,66 | 196,00 | 199,96 | 1,13% | 1.346.489,00 |
| 02.12.2025 | 197,82 | 198,30 | 194,02 | 197,72 | 0,40% | 1.491.835,00 |
| 01.12.2025 | 199,50 | 202,28 | 195,71 | 196,94 | -1,59% | 1.817.126,00 |
| 28.11.2025 | 200,15 | 203,31 | 198,84 | 200,12 | 0,16% | 899.110,00 |
| 26.11.2025 | 200,44 | 200,76 | 198,64 | 199,81 | -0,47% | 1.416.485,00 |
| 25.11.2025 | 199,08 | 204,69 | 198,64 | 200,76 | 0,84% | 1.378.238,00 |
| 24.11.2025 | 200,93 | 204,82 | 198,33 | 199,08 | -1,93% | 2.879.643,00 |
| 21.11.2025 | 195,01 | 203,25 | 194,11 | 203,00 | 4,26% | 2.253.815,00 |
| 20.11.2025 | 195,73 | 198,99 | 193,00 | 194,71 | 0,25% | 1.669.758,00 |
| 19.11.2025 | 199,02 | 200,62 | 193,49 | 194,22 | -3,22% | 2.744.145,00 |
| 18.11.2025 | 202,11 | 203,80 | 199,48 | 200,69 | -0,57% | 1.319.523,00 |
| 17.11.2025 | 202,81 | 208,19 | 201,00 | 201,84 | -0,62% | 2.212.648,00 |
| 14.11.2025 | 204,22 | 205,05 | 199,31 | 203,10 | -0,83% | 1.967.775,00 |
| 13.11.2025 | 212,61 | 213,02 | 204,45 | 204,80 | -3,88% | 2.286.539,00 |
| 12.11.2025 | 208,62 | 214,53 | 207,75 | 213,07 | 1,84% | 1.870.961,00 |
| 11.11.2025 | 212,11 | 212,69 | 208,37 | 209,22 | -0,58% | 1.352.376,00 |
| 10.11.2025 | 220,87 | 220,87 | 209,91 | 210,45 | -4,28% | 1.829.275,00 |
| 07.11.2025 | 217,43 | 220,17 | 213,50 | 219,86 | 0,92% | 1.405.633,00 |