137,800$
0,01%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 136,18 | 140,00 | 132,50 | 137,79 | 1,79% | 2.786.252,00 |
| 09.06.2026 | 131,63 | 135,77 | 130,71 | 135,37 | 2,40% | 2.543.254,00 |
| 08.06.2026 | 129,88 | 132,67 | 127,50 | 132,20 | 0,06% | 2.269.102,00 |
| 05.06.2026 | 130,96 | 134,35 | 127,82 | 132,12 | 2,38% | 2.732.073,00 |
| 04.06.2026 | 131,56 | 132,94 | 126,70 | 129,05 | 0,03% | 4.240.742,00 |
| 03.06.2026 | 138,83 | 139,95 | 128,80 | 129,01 | -8,03% | 4.384.914,00 |
| 02.06.2026 | 142,77 | 142,77 | 139,40 | 140,27 | -1,63% | 2.542.571,00 |
| 01.06.2026 | 143,40 | 146,17 | 141,00 | 142,60 | -1,01% | 3.073.506,00 |
| 29.05.2026 | 145,79 | 145,80 | 140,90 | 144,05 | -2,18% | 3.831.523,00 |
| 28.05.2026 | 146,07 | 148,77 | 144,98 | 147,26 | 0,05% | 1.599.235,00 |
| 27.05.2026 | 145,79 | 150,18 | 145,35 | 147,18 | 2,21% | 3.025.867,00 |
| 26.05.2026 | 144,86 | 147,71 | 142,68 | 144,00 | -0,79% | 1.995.904,00 |
| 22.05.2026 | 150,00 | 150,54 | 142,48 | 145,15 | -2,52% | 2.101.058,00 |
| 21.05.2026 | 144,54 | 149,14 | 141,86 | 148,90 | 2,97% | 2.557.190,00 |
| 20.05.2026 | 142,42 | 146,85 | 141,10 | 144,61 | 1,48% | 2.875.911,00 |
| 19.05.2026 | 143,08 | 146,42 | 140,18 | 142,50 | 0,91% | 3.801.557,00 |
| 18.05.2026 | 139,99 | 148,23 | 139,97 | 141,21 | 0,63% | 3.619.546,00 |
| 15.05.2026 | 148,00 | 148,75 | 136,63 | 140,33 | -5,18% | 5.620.625,00 |
| 14.05.2026 | 144,20 | 155,37 | 144,00 | 148,00 | 3,45% | 3.738.728,00 |
| 13.05.2026 | 146,42 | 146,82 | 141,77 | 143,06 | -3,29% | 3.940.300,00 |
| 12.05.2026 | 149,82 | 150,46 | 146,00 | 147,92 | 0,09% | 2.466.324,00 |
| 11.05.2026 | 153,75 | 154,02 | 146,46 | 147,79 | -4,57% | 3.525.636,00 |
| 08.05.2026 | 160,00 | 161,50 | 154,70 | 154,86 | -3,36% | 3.089.654,00 |
| 07.05.2026 | 156,00 | 163,20 | 156,00 | 160,24 | 2,38% | 2.208.470,00 |
| 06.05.2026 | 158,60 | 162,00 | 156,14 | 156,52 | -1,08% | 2.941.014,00 |
| 05.05.2026 | 165,33 | 165,34 | 157,26 | 158,23 | -4,30% | 2.850.214,00 |
| 04.05.2026 | 171,85 | 175,05 | 165,15 | 165,34 | -3,73% | 2.899.190,00 |
| 01.05.2026 | 166,42 | 174,30 | 166,01 | 171,74 | 3,98% | 4.041.988,00 |
| 30.04.2026 | 158,75 | 168,00 | 158,00 | 165,17 | 4,11% | 6.102.999,00 |
| 29.04.2026 | 174,39 | 174,79 | 158,42 | 158,65 | -8,35% | 5.572.217,00 |
| 28.04.2026 | 176,02 | 178,55 | 170,77 | 173,11 | -0,86% | 4.728.222,00 |
| 27.04.2026 | 178,91 | 184,00 | 171,97 | 174,61 | -3,06% | 6.198.659,00 |
| 24.04.2026 | 233,00 | 234,71 | 178,00 | 180,13 | -25,50% | 13.325.309,00 |
| 23.04.2026 | 249,35 | 254,11 | 241,41 | 241,78 | -0,29% | 3.436.221,00 |
| 22.04.2026 | 242,29 | 245,82 | 241,39 | 242,49 | 0,22% | 1.607.841,00 |
| 21.04.2026 | 246,02 | 248,66 | 241,35 | 241,95 | -1,12% | 1.929.216,00 |
| 20.04.2026 | 236,77 | 249,32 | 236,70 | 244,69 | 3,41% | 2.187.256,00 |
| 17.04.2026 | 236,00 | 241,50 | 234,23 | 236,62 | 0,28% | 1.778.344,00 |
| 16.04.2026 | 220,70 | 235,99 | 220,09 | 235,97 | 7,12% | 2.058.016,00 |
| 15.04.2026 | 216,04 | 223,85 | 215,00 | 220,29 | 2,19% | 2.027.338,00 |
| 14.04.2026 | 224,76 | 227,30 | 215,01 | 215,57 | -4,74% | 2.428.133,00 |
| 13.04.2026 | 218,59 | 227,73 | 216,00 | 226,30 | 3,42% | 1.858.372,00 |
| 10.04.2026 | 223,43 | 226,00 | 218,11 | 218,82 | -1,98% | 1.364.608,00 |
| 09.04.2026 | 221,21 | 225,41 | 217,78 | 223,23 | 0,72% | 1.299.514,00 |
| 08.04.2026 | 226,66 | 226,79 | 219,65 | 221,63 | -0,97% | 1.366.972,00 |
| 07.04.2026 | 220,23 | 224,92 | 216,76 | 223,80 | 1,74% | 1.040.973,00 |
| 06.04.2026 | 219,50 | 224,41 | 217,29 | 219,98 | 0,09% | 869.211,00 |
| 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 |