382,410$
1,75%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 380,02 | 386,05 | 379,73 | 382,27 | 1,69% | 207.364,00 |
| 04.11.2024 | 377,00 | 381,62 | 367,16 | 375,91 | 2,57% | 1.898.196,00 |
| 01.11.2024 | 360,61 | 382,46 | 356,78 | 366,49 | 11,85% | 4.442.323,00 |
| 31.10.2024 | 343,98 | 351,36 | 326,19 | 327,66 | -1,13% | 1.827.148,00 |
| 30.10.2024 | 325,00 | 334,30 | 324,94 | 331,39 | 1,26% | 940.639,00 |
| 29.10.2024 | 328,46 | 330,02 | 325,28 | 327,27 | -0,73% | 1.196.371,00 |
| 28.10.2024 | 336,41 | 339,50 | 329,30 | 329,67 | -1,88% | 832.967,00 |
| 25.10.2024 | 336,93 | 338,03 | 332,52 | 336,00 | 1,20% | 905.385,00 |
| 24.10.2024 | 333,82 | 336,67 | 330,23 | 332,02 | -0,06% | 652.029,00 |
| 23.10.2024 | 328,18 | 334,19 | 326,98 | 332,22 | 0,73% | 1.108.670,00 |
| 22.10.2024 | 317,28 | 335,00 | 316,45 | 329,82 | 4,57% | 1.524.269,00 |
| 21.10.2024 | 325,18 | 325,68 | 315,00 | 315,41 | -3,13% | 1.013.617,00 |
| 18.10.2024 | 328,05 | 329,53 | 324,20 | 325,61 | -0,59% | 931.900,00 |
| 17.10.2024 | 332,26 | 332,26 | 324,52 | 327,53 | -0,81% | 776.741,00 |
| 16.10.2024 | 331,43 | 336,20 | 330,12 | 330,22 | -0,52% | 607.621,00 |
| 15.10.2024 | 330,56 | 338,48 | 328,82 | 331,94 | 0,07% | 775.598,00 |
| 14.10.2024 | 326,49 | 333,27 | 323,72 | 331,72 | 1,74% | 501.187,00 |
| 11.10.2024 | 329,43 | 331,80 | 325,74 | 326,05 | -0,83% | 495.932,00 |
| 10.10.2024 | 334,02 | 338,80 | 328,59 | 328,79 | -1,57% | 660.296,00 |
| 09.10.2024 | 326,80 | 334,32 | 324,51 | 334,02 | 2,04% | 666.641,00 |
| 08.10.2024 | 325,61 | 327,81 | 321,88 | 327,33 | 0,87% | 612.265,00 |
| 07.10.2024 | 325,21 | 328,20 | 321,15 | 324,52 | -0,55% | 646.974,00 |
| 04.10.2024 | 326,41 | 327,35 | 322,78 | 326,32 | 1,26% | 1.062.031,00 |
| 03.10.2024 | 325,51 | 326,05 | 319,68 | 322,25 | -2,12% | 779.851,00 |
| 02.10.2024 | 328,97 | 334,92 | 328,17 | 329,24 | 0,10% | 1.391.280,00 |
| 01.10.2024 | 323,44 | 331,36 | 319,66 | 328,92 | 1,52% | 1.330.056,00 |
| 30.09.2024 | 320,72 | 328,34 | 319,67 | 324,00 | -0,68% | 1.189.123,00 |
| 27.09.2024 | 319,68 | 334,20 | 318,03 | 326,22 | 2,91% | 1.314.338,00 |
| 26.09.2024 | 317,52 | 320,04 | 314,90 | 317,01 | 0,80% | 1.584.352,00 |
| 25.09.2024 | 322,36 | 325,00 | 313,60 | 314,49 | -2,73% | 1.987.906,00 |
| 24.09.2024 | 328,77 | 331,19 | 319,82 | 323,30 | -2,51% | 3.820.263,00 |
| 23.09.2024 | 331,99 | 334,07 | 330,08 | 331,62 | 0,37% | 1.795.291,00 |
| 20.09.2024 | 332,87 | 336,99 | 327,65 | 330,40 | -0,28% | 2.577.571,00 |
| 19.09.2024 | 341,13 | 346,83 | 330,89 | 331,34 | -2,49% | 1.672.752,00 |
| 18.09.2024 | 339,50 | 346,41 | 332,60 | 339,79 | 0,13% | 938.444,00 |
| 17.09.2024 | 344,56 | 347,21 | 336,55 | 339,35 | -1,17% | 621.859,00 |
| 16.09.2024 | 341,37 | 346,81 | 339,06 | 343,37 | 0,94% | 567.536,00 |
| 13.09.2024 | 340,54 | 345,91 | 337,03 | 340,17 | 0,33% | 774.440,00 |
| 12.09.2024 | 329,61 | 339,19 | 327,64 | 339,04 | 3,57% | 896.335,00 |
| 11.09.2024 | 325,58 | 329,14 | 315,23 | 327,35 | 1,22% | 1.091.964,00 |
| 10.09.2024 | 327,15 | 327,15 | 318,69 | 323,39 | -0,50% | 745.639,00 |
| 09.09.2024 | 327,13 | 330,14 | 323,21 | 325,00 | -0,74% | 580.511,00 |
| 06.09.2024 | 331,41 | 337,95 | 324,35 | 327,43 | -1,04% | 1.208.437,00 |
| 05.09.2024 | 334,27 | 334,27 | 323,20 | 330,88 | -0,23% | 1.316.544,00 |
| 04.09.2024 | 348,52 | 355,51 | 329,34 | 331,64 | -4,27% | 1.760.743,00 |
| 03.09.2024 | 345,53 | 349,72 | 342,82 | 346,44 | -0,32% | 927.438,00 |
| 30.08.2024 | 354,72 | 354,72 | 344,94 | 347,54 | -1,14% | 1.030.738,00 |
| 29.08.2024 | 358,23 | 358,23 | 350,74 | 351,53 | -1,20% | 839.669,00 |
| 28.08.2024 | 359,68 | 362,16 | 354,05 | 355,80 | -1,38% | 587.033,00 |
| 27.08.2024 | 356,11 | 363,27 | 355,27 | 360,77 | 1,48% | 1.034.510,00 |
| 26.08.2024 | 349,22 | 357,21 | 349,22 | 355,52 | 1,95% | 504.211,00 |
| 23.08.2024 | 345,82 | 350,51 | 340,67 | 348,73 | 2,47% | 615.441,00 |
| 22.08.2024 | 345,36 | 345,66 | 336,02 | 340,32 | -1,41% | 906.789,00 |
| 21.08.2024 | 347,77 | 348,82 | 344,40 | 345,19 | -0,61% | 748.183,00 |
| 20.08.2024 | 353,02 | 354,51 | 346,11 | 347,32 | -2,18% | 719.081,00 |
| 19.08.2024 | 355,46 | 359,92 | 353,35 | 355,06 | 0,50% | 810.184,00 |
| 16.08.2024 | 353,17 | 356,54 | 351,18 | 353,31 | 0,43% | 658.621,00 |
| 15.08.2024 | 352,93 | 355,82 | 349,15 | 351,78 | 0,16% | 547.642,00 |
| 14.08.2024 | 353,97 | 357,25 | 350,54 | 351,22 | -1,62% | 697.832,00 |
| 13.08.2024 | 354,36 | 358,95 | 351,87 | 357,00 | 1,78% | 586.749,00 |
| 12.08.2024 | 364,41 | 365,48 | 350,03 | 350,76 | -3,75% | 976.204,00 |
| 09.08.2024 | 361,76 | 367,31 | 357,97 | 364,41 | 0,13% | 788.170,00 |
| 08.08.2024 | 354,05 | 364,15 | 352,67 | 363,94 | 2,87% | 847.306,00 |
| 07.08.2024 | 358,21 | 366,74 | 353,75 | 353,78 | -0,80% | 980.674,00 |
| 06.08.2024 | 360,75 | 368,64 | 356,20 | 356,62 | -1,89% | 1.156.902,00 |
| 05.08.2024 | 365,45 | 373,16 | 360,67 | 363,50 | -2,59% | 1.326.516,00 |
| 02.08.2024 | 377,34 | 379,29 | 368,49 | 373,16 | -1,02% | 1.338.547,00 |
| 01.08.2024 | 381,14 | 382,50 | 373,26 | 376,99 | -0,72% | 916.265,00 |
| 31.07.2024 | 382,74 | 386,28 | 375,64 | 379,72 | -0,87% | 1.355.359,00 |
| 30.07.2024 | 377,85 | 385,14 | 372,79 | 383,07 | 1,51% | 1.571.180,00 |
| 29.07.2024 | 366,52 | 381,95 | 365,18 | 377,36 | 2,65% | 2.050.525,00 |
| 26.07.2024 | 357,74 | 378,01 | 355,00 | 367,62 | 16,75% | 4.962.708,00 |
| 25.07.2024 | 317,77 | 323,90 | 314,00 | 314,87 | 0,71% | 1.254.195,00 |
| 24.07.2024 | 320,84 | 320,84 | 310,23 | 312,66 | -2,31% | 1.981.114,00 |
| 23.07.2024 | 314,65 | 323,90 | 304,76 | 320,04 | 2,26% | 1.955.779,00 |
| 22.07.2024 | 318,71 | 319,43 | 306,36 | 312,97 | -2,29% | 1.760.693,00 |
| 19.07.2024 | 321,49 | 322,87 | 316,22 | 320,31 | -0,41% | 1.113.301,00 |
| 18.07.2024 | 329,00 | 335,60 | 321,56 | 321,63 | -2,60% | 1.303.893,00 |
| 17.07.2024 | 324,67 | 333,75 | 323,81 | 330,22 | 0,86% | 1.245.240,00 |
| 16.07.2024 | 324,59 | 328,41 | 319,27 | 327,42 | 0,90% | 1.509.255,00 |
| 15.07.2024 | 312,71 | 325,52 | 310,48 | 324,51 | 4,33% | 1.677.507,00 |
| 12.07.2024 | 306,75 | 312,62 | 303,77 | 311,04 | 2,26% | 1.138.535,00 |
| 11.07.2024 | 295,25 | 304,70 | 294,39 | 304,17 | 3,48% | 1.239.594,00 |
| 10.07.2024 | 294,20 | 296,76 | 287,63 | 293,95 | 0,01% | 1.108.827,00 |
| 09.07.2024 | 288,51 | 297,39 | 287,19 | 293,91 | 1,15% | 860.406,00 |
| 08.07.2024 | 301,75 | 302,37 | 286,66 | 290,56 | -3,72% | 1.248.345,00 |
| 05.07.2024 | 301,89 | 304,00 | 300,50 | 301,79 | 0,18% | 852.477,00 |
| 03.07.2024 | 301,84 | 303,50 | 298,13 | 301,25 | -0,74% | 564.120,00 |
| 02.07.2024 | 296,29 | 303,72 | 294,15 | 303,50 | 2,53% | 1.147.030,00 |
| 01.07.2024 | 292,80 | 297,89 | 290,27 | 296,02 | -0,98% | 1.076.096,00 |
| 28.06.2024 | 296,22 | 306,46 | 295,06 | 298,96 | 1,65% | 4.560.640,00 |
| 27.06.2024 | 291,59 | 297,42 | 288,65 | 294,11 | 0,79% | 929.326,00 |
| 26.06.2024 | 288,67 | 292,62 | 288,23 | 291,80 | 0,30% | 694.423,00 |
| 25.06.2024 | 284,15 | 291,29 | 282,18 | 290,92 | 1,77% | 1.331.182,00 |
| 24.06.2024 | 288,93 | 293,02 | 284,93 | 285,85 | -1,55% | 1.660.068,00 |
| 21.06.2024 | 286,94 | 292,68 | 285,80 | 290,35 | 2,20% | 2.057.241,00 |
| 20.06.2024 | 277,94 | 285,50 | 277,10 | 284,09 | 2,33% | 777.323,00 |
| 18.06.2024 | 284,53 | 292,55 | 277,39 | 277,62 | -2,91% | 1.063.385,00 |
| 17.06.2024 | 275,00 | 286,26 | 273,58 | 285,95 | 3,51% | 1.322.540,00 |
| 14.06.2024 | 272,68 | 276,85 | 272,48 | 276,26 | 0,76% | 920.698,00 |