219,700$
0,84%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 217,43 | 220,17 | 213,50 | 219,86 | 0,92% | 1.405.026,00 |
| 06.11.2025 | 225,14 | 226,65 | 215,76 | 217,86 | -3,24% | 1.860.701,00 |
| 05.11.2025 | 222,06 | 226,61 | 220,26 | 225,15 | 1,92% | 2.150.099,00 |
| 04.11.2025 | 222,91 | 223,07 | 217,48 | 220,91 | -0,58% | 1.852.528,00 |
| 03.11.2025 | 231,30 | 232,15 | 214,83 | 222,20 | -4,98% | 2.972.628,00 |
| 31.10.2025 | 218,00 | 234,62 | 215,93 | 233,84 | 1,26% | 4.284.106,00 |
| 30.10.2025 | 225,00 | 243,60 | 224,28 | 230,92 | -4,40% | 3.944.082,00 |
| 29.10.2025 | 245,53 | 247,87 | 238,62 | 241,56 | -2,94% | 3.183.466,00 |
| 28.10.2025 | 245,00 | 249,84 | 242,81 | 248,88 | 1,40% | 1.962.553,00 |
| 27.10.2025 | 244,77 | 247,66 | 243,44 | 245,44 | 0,51% | 2.099.377,00 |
| 24.10.2025 | 246,22 | 247,76 | 244,00 | 244,20 | 0,11% | 1.446.382,00 |
| 23.10.2025 | 246,11 | 246,59 | 243,61 | 243,92 | -0,42% | 2.001.944,00 |
| 22.10.2025 | 252,68 | 252,68 | 244,19 | 244,94 | -3,00% | 2.244.720,00 |
| 21.10.2025 | 251,37 | 255,00 | 249,17 | 252,52 | 0,40% | 1.420.676,00 |
| 20.10.2025 | 254,41 | 254,41 | 248,17 | 251,51 | -0,65% | 1.507.372,00 |
| 17.10.2025 | 254,60 | 256,60 | 251,23 | 253,16 | -0,85% | 1.727.607,00 |
| 16.10.2025 | 265,04 | 265,79 | 252,59 | 255,34 | -3,49% | 2.008.688,00 |
| 15.10.2025 | 266,77 | 268,47 | 263,67 | 264,56 | -0,63% | 1.107.729,00 |
| 14.10.2025 | 258,99 | 268,77 | 258,88 | 266,25 | 2,91% | 1.350.966,00 |
| 13.10.2025 | 259,49 | 264,12 | 258,20 | 258,73 | -0,29% | 1.921.607,00 |
| 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% | 2.051.528,00 |
| 08.10.2025 | 277,63 | 278,10 | 271,85 | 274,37 | -0,76% | 1.436.350,00 |
| 07.10.2025 | 282,01 | 284,60 | 274,90 | 276,48 | -2,21% | 1.402.848,00 |
| 06.10.2025 | 281,85 | 283,52 | 276,67 | 282,74 | 0,99% | 1.326.862,00 |
| 03.10.2025 | 269,80 | 281,25 | 269,79 | 279,96 | 3,84% | 239.642,00 |
| 02.10.2025 | 275,04 | 276,85 | 269,21 | 269,61 | -2,00% | 1.785.084,00 |
| 01.10.2025 | 275,32 | 276,58 | 270,99 | 275,10 | 0,00% | 2.013.613,00 |
| 30.09.2025 | 276,55 | 285,82 | 274,96 | 275,11 | -0,37% | 4.543.114,00 |
| 29.09.2025 | 274,75 | 279,11 | 272,06 | 276,12 | 0,99% | 2.083.931,00 |
| 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% | 2.049.366,00 |
| 24.09.2025 | 266,30 | 267,20 | 261,47 | 263,39 | -1,37% | 1.414.073,00 |
| 23.09.2025 | 266,14 | 275,45 | 265,64 | 267,04 | 0,34% | 2.413.891,00 |
| 22.09.2025 | 262,50 | 266,52 | 260,00 | 266,13 | 1,36% | 1.736.048,00 |
| 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% | 1.824.043,00 |
| 17.09.2025 | 261,57 | 274,64 | 261,40 | 268,02 | 2,66% | 1.978.239,00 |
| 16.09.2025 | 260,21 | 262,77 | 258,25 | 261,08 | 0,14% | 1.713.165,00 |
| 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 |
| 08.09.2025 | 255,44 | 264,12 | 251,80 | 263,88 | 0,91% | 1.853.518,00 |
| 05.09.2025 | 259,34 | 266,57 | 259,05 | 261,50 | 0,77% | 2.245.940,00 |
| 04.09.2025 | 261,79 | 267,60 | 255,33 | 259,51 | -0,65% | 2.793.940,00 |
| 03.09.2025 | 263,70 | 265,08 | 258,36 | 261,22 | -1,21% | 2.084.467,00 |
| 02.09.2025 | 262,50 | 266,50 | 261,58 | 264,42 | -0,44% | 1.719.532,00 |
| 29.08.2025 | 263,12 | 265,88 | 262,50 | 265,58 | 0,74% | 1.707.764,00 |
| 28.08.2025 | 269,15 | 269,16 | 262,86 | 263,63 | -2,05% | 1.611.220,00 |
| 27.08.2025 | 265,13 | 269,93 | 264,78 | 269,15 | 0,93% | 1.472.178,00 |
| 26.08.2025 | 272,09 | 272,80 | 264,38 | 266,67 | -2,48% | 2.456.918,00 |
| 25.08.2025 | 275,42 | 276,69 | 272,81 | 273,44 | -1,49% | 1.212.365,00 |
| 22.08.2025 | 270,12 | 282,60 | 269,58 | 277,58 | 3,58% | 1.820.676,00 |
| 21.08.2025 | 265,56 | 268,87 | 264,22 | 267,98 | 0,51% | 1.185.693,00 |
| 20.08.2025 | 268,09 | 269,24 | 265,19 | 266,62 | -0,15% | 1.830.329,00 |
| 19.08.2025 | 266,81 | 271,03 | 264,75 | 267,01 | 0,07% | 1.825.605,00 |
| 18.08.2025 | 268,06 | 268,98 | 265,51 | 266,81 | -0,37% | 1.486.818,00 |
| 15.08.2025 | 264,84 | 268,14 | 263,63 | 267,80 | 1,75% | 1.697.939,00 |
| 14.08.2025 | 266,02 | 267,26 | 259,15 | 263,20 | -2,16% | 1.946.956,00 |
| 13.08.2025 | 261,68 | 270,20 | 261,37 | 269,00 | 2,24% | 2.231.494,00 |
| 12.08.2025 | 259,96 | 265,17 | 259,38 | 263,10 | 1,67% | 1.645.426,00 |
| 11.08.2025 | 257,29 | 262,81 | 254,67 | 258,77 | 0,86% | 1.918.224,00 |
| 08.08.2025 | 258,90 | 260,70 | 256,03 | 256,57 | -0,85% | 1.782.168,00 |
| 07.08.2025 | 262,61 | 264,49 | 257,06 | 258,78 | -1,24% | 1.992.188,00 |
| 06.08.2025 | 265,83 | 268,15 | 260,82 | 262,04 | -1,48% | 2.335.090,00 |
| 05.08.2025 | 261,75 | 268,58 | 261,74 | 265,98 | 1,62% | 3.549.404,00 |
| 04.08.2025 | 265,62 | 268,67 | 260,76 | 261,75 | -1,11% | 2.670.034,00 |
| 01.08.2025 | 270,53 | 271,66 | 263,56 | 264,69 | -1,73% | 2.563.522,00 |
| 31.07.2025 | 278,56 | 283,48 | 268,58 | 269,36 | -3,76% | 3.532.503,00 |
| 30.07.2025 | 280,45 | 285,96 | 274,00 | 279,89 | -0,28% | 3.908.559,00 |
| 29.07.2025 | 297,37 | 298,21 | 280,11 | 280,68 | -5,90% | 4.374.486,00 |
| 28.07.2025 | 309,01 | 309,40 | 296,37 | 298,27 | -3,71% | 4.020.603,00 |
| 25.07.2025 | 329,00 | 335,52 | 307,34 | 309,75 | -18,49% | 9.638.050,00 |
| 24.07.2025 | 397,88 | 398,74 | 379,08 | 380,00 | -4,55% | 2.573.997,00 |
| 23.07.2025 | 395,30 | 402,15 | 393,23 | 398,11 | 0,57% | 1.196.926,00 |
| 22.07.2025 | 389,08 | 399,35 | 389,08 | 395,85 | 1,79% | 1.331.232,00 |
| 21.07.2025 | 386,08 | 389,87 | 384,03 | 388,89 | 1,78% | 1.367.542,00 |
| 18.07.2025 | 385,18 | 385,96 | 378,77 | 382,08 | -0,39% | 1.122.285,00 |
| 17.07.2025 | 380,00 | 387,73 | 378,00 | 383,56 | 1,04% | 1.545.002,00 |
| 16.07.2025 | 385,89 | 387,99 | 377,98 | 379,62 | -0,97% | 1.446.139,00 |
| 15.07.2025 | 397,67 | 399,52 | 383,10 | 383,33 | -4,07% | 2.124.186,00 |
| 14.07.2025 | 391,29 | 400,15 | 391,09 | 399,61 | 1,89% | 823.332,00 |
| 11.07.2025 | 399,48 | 401,89 | 391,79 | 392,20 | -2,34% | 813.959,00 |
| 10.07.2025 | 403,32 | 406,58 | 401,10 | 401,58 | -0,49% | 927.185,00 |
| 09.07.2025 | 409,73 | 413,14 | 400,00 | 403,56 | -1,97% | 1.503.489,00 |
| 08.07.2025 | 406,65 | 412,68 | 405,98 | 411,66 | 0,82% | 967.424,00 |
| 07.07.2025 | 416,24 | 422,29 | 407,00 | 408,32 | -2,07% | 1.316.231,00 |
| 03.07.2025 | 414,00 | 420,50 | 411,35 | 416,97 | 1,14% | 516.681,00 |
| 02.07.2025 | 416,36 | 417,91 | 411,37 | 412,26 | -1,43% | 853.964,00 |
| 01.07.2025 | 407,82 | 419,80 | 407,80 | 418,22 | 2,30% | 1.328.626,00 |
| 30.06.2025 | 402,50 | 410,38 | 402,25 | 408,81 | 1,96% | 1.281.858,00 |
| 27.06.2025 | 395,69 | 402,78 | 395,09 | 400,97 | 1,77% | 1.942.812,00 |
| 26.06.2025 | 398,03 | 399,46 | 390,04 | 394,01 | -1,21% | 940.487,00 |
| 25.06.2025 | 401,79 | 403,75 | 397,36 | 398,85 | -1,15% | 933.350,00 |
| 24.06.2025 | 395,25 | 404,02 | 392,69 | 403,50 | 2,78% | 1.057.685,00 |
| 23.06.2025 | 388,96 | 392,85 | 385,89 | 392,58 | 1,61% | 787.386,00 |
| 20.06.2025 | 381,37 | 388,89 | 380,08 | 386,37 | 2,37% | 1.981.311,00 |
| 18.06.2025 | 374,47 | 381,88 | 372,95 | 377,43 | 1,02% | 907.769,00 |