356,360$
-1,83%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 364,48 | 364,99 | 360,72 | 361,00 | -0,55% | 614.200,00 |
| 20.02.2025 | 359,23 | 363,94 | 356,65 | 363,01 | 0,40% | 688.132,00 |
| 19.02.2025 | 361,92 | 365,00 | 359,70 | 361,58 | -0,04% | 1.040.677,00 |
| 18.02.2025 | 360,44 | 363,25 | 353,82 | 361,74 | 0,41% | 616.553,00 |
| 14.02.2025 | 362,00 | 364,03 | 359,77 | 360,27 | -0,14% | 671.838,00 |
| 13.02.2025 | 356,98 | 364,92 | 355,81 | 360,77 | 1,75% | 727.880,00 |
| 12.02.2025 | 347,12 | 355,57 | 346,17 | 354,56 | 1,04% | 750.899,00 |
| 11.02.2025 | 340,24 | 351,50 | 340,24 | 350,92 | 2,09% | 612.678,00 |
| 10.02.2025 | 351,87 | 351,87 | 342,52 | 343,73 | -1,18% | 866.789,00 |
| 07.02.2025 | 353,99 | 354,32 | 347,39 | 347,84 | -1,55% | 480.855,00 |
| 06.02.2025 | 348,49 | 354,24 | 346,80 | 353,31 | 2,39% | 747.361,00 |
| 05.02.2025 | 342,25 | 347,94 | 337,68 | 345,05 | 1,41% | 908.677,00 |
| 04.02.2025 | 336,81 | 344,21 | 336,23 | 340,26 | -0,36% | 1.181.407,00 |
| 03.02.2025 | 346,50 | 347,89 | 339,23 | 341,50 | -1,15% | 1.687.430,00 |
| 31.01.2025 | 360,75 | 360,85 | 343,05 | 345,49 | 2,64% | 2.805.498,00 |
| 30.01.2025 | 336,20 | 351,02 | 326,79 | 336,62 | -6,32% | 3.255.749,00 |
| 29.01.2025 | 365,64 | 367,71 | 357,23 | 359,33 | -1,66% | 1.030.768,00 |
| 28.01.2025 | 364,56 | 368,33 | 361,48 | 365,38 | -0,57% | 1.937.693,00 |
| 27.01.2025 | 362,85 | 371,02 | 361,09 | 367,49 | -0,02% | 1.129.003,00 |
| 24.01.2025 | 359,77 | 367,91 | 357,90 | 367,58 | 2,12% | 938.877,00 |
| 23.01.2025 | 354,87 | 360,00 | 351,04 | 359,96 | 2,03% | 1.169.810,00 |
| 22.01.2025 | 350,31 | 352,98 | 345,27 | 352,80 | 0,64% | 862.439,00 |
| 21.01.2025 | 349,66 | 354,14 | 349,46 | 350,56 | -0,23% | 1.044.569,00 |
| 17.01.2025 | 352,82 | 353,59 | 347,69 | 351,37 | 1,35% | 1.206.938,00 |
| 16.01.2025 | 346,66 | 349,78 | 346,21 | 346,68 | -0,38% | 745.773,00 |
| 15.01.2025 | 349,37 | 353,01 | 346,17 | 348,00 | 0,49% | 1.284.555,00 |
| 14.01.2025 | 337,25 | 346,68 | 336,72 | 346,29 | 2,50% | 1.093.634,00 |
| 13.01.2025 | 334,25 | 339,64 | 333,88 | 337,84 | 0,88% | 802.335,00 |
| 10.01.2025 | 344,47 | 345,61 | 333,68 | 334,89 | -4,13% | 1.259.530,00 |
| 08.01.2025 | 346,42 | 349,90 | 341,00 | 349,32 | 0,49% | 839.889,00 |
| 07.01.2025 | 348,98 | 350,55 | 342,53 | 347,63 | -0,55% | 933.855,00 |
| 06.01.2025 | 354,95 | 361,82 | 347,10 | 349,55 | -2,46% | 863.908,00 |
| 03.01.2025 | 347,92 | 359,11 | 346,79 | 358,35 | 2,58% | 1.884.170,00 |
| 02.01.2025 | 346,62 | 349,80 | 345,01 | 349,35 | 1,92% | 696.850,00 |
| 31.12.2024 | 344,48 | 345,00 | 341,06 | 342,77 | -0,12% | 472.763,00 |
| 30.12.2024 | 347,23 | 347,23 | 340,98 | 343,18 | -1,57% | 567.111,00 |
| 27.12.2024 | 349,30 | 351,13 | 346,31 | 348,65 | -0,89% | 544.000,00 |
| 26.12.2024 | 349,14 | 353,29 | 349,14 | 351,78 | -0,12% | 476.531,00 |
| 24.12.2024 | 347,82 | 352,44 | 345,90 | 352,19 | 0,78% | 372.905,00 |
| 23.12.2024 | 348,91 | 354,00 | 346,57 | 349,47 | -0,58% | 997.716,00 |
| 20.12.2024 | 347,76 | 357,05 | 342,19 | 351,50 | -0,36% | 2.253.211,00 |
| 19.12.2024 | 356,88 | 361,65 | 351,28 | 352,77 | -1,53% | 1.144.586,00 |
| 18.12.2024 | 369,67 | 373,24 | 357,75 | 358,26 | -3,44% | 810.581,00 |
| 17.12.2024 | 375,84 | 377,35 | 369,84 | 371,03 | -2,10% | 976.579,00 |
| 16.12.2024 | 379,01 | 383,89 | 377,20 | 378,98 | -0,21% | 994.552,00 |
| 13.12.2024 | 382,80 | 385,13 | 376,01 | 379,78 | -2,23% | 807.298,00 |
| 12.12.2024 | 385,58 | 390,29 | 382,30 | 388,45 | 2,63% | 794.860,00 |
| 11.12.2024 | 378,00 | 380,21 | 372,65 | 378,49 | 0,14% | 1.137.098,00 |
| 10.12.2024 | 368,79 | 396,24 | 366,53 | 377,96 | 3,28% | 1.737.731,00 |
| 09.12.2024 | 400,77 | 400,77 | 365,87 | 365,96 | -9,20% | 1.955.577,00 |
| 06.12.2024 | 405,95 | 407,61 | 400,94 | 403,06 | -0,27% | 825.714,00 |
| 05.12.2024 | 400,00 | 404,87 | 396,05 | 404,14 | 0,50% | 744.661,00 |
| 04.12.2024 | 399,21 | 404,25 | 397,42 | 402,12 | 1,13% | 1.285.296,00 |
| 03.12.2024 | 394,87 | 398,80 | 393,11 | 397,61 | 0,81% | 1.187.123,00 |
| 02.12.2024 | 395,95 | 397,74 | 391,80 | 394,43 | -0,64% | 1.174.400,00 |
| 29.11.2024 | 390,94 | 397,27 | 389,96 | 396,97 | 1,84% | 553.485,00 |
| 27.11.2024 | 394,01 | 396,27 | 389,31 | 389,81 | -0,12% | 870.256,00 |
| 26.11.2024 | 388,00 | 394,38 | 382,73 | 390,29 | 1,51% | 1.138.547,00 |
| 25.11.2024 | 389,68 | 391,01 | 382,50 | 384,47 | -0,98% | 1.076.067,00 |
| 22.11.2024 | 385,32 | 391,99 | 383,15 | 388,27 | 1,15% | 1.080.239,00 |
| 21.11.2024 | 389,00 | 389,79 | 383,05 | 383,87 | -1,35% | 118.799,00 |
| 20.11.2024 | 386,16 | 389,94 | 383,95 | 389,12 | 1,11% | 669.401,00 |
| 19.11.2024 | 380,00 | 389,48 | 379,22 | 384,84 | -0,05% | 895.991,00 |
| 18.11.2024 | 386,30 | 391,32 | 384,67 | 385,02 | -1,17% | 850.253,00 |
| 15.11.2024 | 394,71 | 396,27 | 387,82 | 389,57 | -1,19% | 1.027.888,00 |
| 14.11.2024 | 402,61 | 407,61 | 392,06 | 394,25 | -2,95% | 1.853.781,00 |
| 13.11.2024 | 409,52 | 415,27 | 396,97 | 406,22 | 3,63% | 2.845.690,00 |
| 12.11.2024 | 395,71 | 397,51 | 389,29 | 392,00 | -1,02% | 1.534.347,00 |
| 11.11.2024 | 393,05 | 401,23 | 393,00 | 396,04 | 0,59% | 792.233,00 |
| 08.11.2024 | 395,28 | 397,05 | 391,89 | 393,71 | 0,17% | 1.143.183,00 |
| 07.11.2024 | 405,46 | 405,51 | 389,01 | 393,04 | -3,67% | 1.692.635,00 |
| 06.11.2024 | 392,07 | 413,79 | 392,07 | 408,02 | 6,71% | 2.328.295,00 |
| 05.11.2024 | 377,44 | 386,18 | 374,56 | 382,38 | 1,72% | 1.574.296,00 |
| 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 |