238,500€
-1,27%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 244,23 | 245,95 | 221,30 | 238,23 | -1,39% | 365,00 |
| 25.04.2024 | 245,15 | 249,35 | 238,65 | 241,58 | -2,20% | 220,00 |
| 24.04.2024 | 250,77 | 251,10 | 243,60 | 247,00 | -0,71% | 34,00 |
| 23.04.2024 | 248,48 | 253,75 | 247,70 | 248,77 | -0,02% | 37,00 |
| 22.04.2024 | 250,10 | 252,63 | 244,23 | 248,83 | -0,06% | 78,00 |
| 19.04.2024 | 241,93 | 249,25 | 241,55 | 248,98 | 1,96% | 21,00 |
| 18.04.2024 | 242,75 | 244,75 | 240,30 | 244,20 | 0,98% | 67,00 |
| 17.04.2024 | 242,88 | 249,05 | 241,10 | 241,83 | -0,29% | 58,00 |
| 16.04.2024 | 241,68 | 242,98 | 239,10 | 242,52 | 0,30% | 86,00 |
| 15.04.2024 | 245,60 | 248,35 | 240,52 | 241,80 | -1,21% | 106,00 |
| 12.04.2024 | 248,77 | 251,43 | 244,13 | 244,75 | -1,49% | 20,00 |
| 11.04.2024 | 244,75 | 249,85 | 243,45 | 248,45 | 1,51% | 83,00 |
| 10.04.2024 | 250,23 | 251,13 | 240,73 | 244,75 | -2,14% | 1.091,00 |
| 09.04.2024 | 251,73 | 253,23 | 247,23 | 250,10 | -0,46% | 41,00 |
| 08.04.2024 | 246,83 | 252,50 | 244,52 | 251,25 | 1,78% | 296,00 |
| 05.04.2024 | 251,02 | 251,75 | 244,80 | 246,85 | -1,35% | 573,00 |
| 04.04.2024 | 255,05 | 258,58 | 248,93 | 250,23 | -1,64% | 38,00 |
| 03.04.2024 | 257,23 | 258,58 | 252,60 | 254,40 | -1,49% | 55,00 |
| 02.04.2024 | 265,90 | 265,90 | 256,33 | 258,25 | -4,30% | 397,00 |
| 28.03.2024 | 271,00 | 272,50 | 265,40 | 269,85 | -0,49% | 103,00 |
| 27.03.2024 | 266,33 | 271,67 | 265,70 | 271,17 | 1,85% | 121,00 |
| 26.03.2024 | 268,42 | 269,08 | 265,52 | 266,25 | -0,71% | 39,00 |
| 25.03.2024 | 268,48 | 271,10 | 266,60 | 268,15 | -0,32% | 74,00 |
| 22.03.2024 | 272,17 | 273,73 | 268,70 | 269,00 | -0,99% | 23,00 |
| 21.03.2024 | 272,35 | 273,13 | 268,88 | 271,70 | 0,49% | 62,00 |
| 20.03.2024 | 273,77 | 275,73 | 267,65 | 270,38 | -1,36% | 24,00 |
| 19.03.2024 | 271,95 | 276,20 | 270,70 | 274,10 | 0,59% | 23,00 |
| 18.03.2024 | 267,00 | 277,40 | 265,95 | 272,50 | 2,05% | 103,00 |
| 15.03.2024 | 272,35 | 276,70 | 267,00 | 267,02 | -2,01% | 111,00 |
| 14.03.2024 | 273,30 | 274,75 | 269,08 | 272,50 | -0,06% | 25,00 |
| 13.03.2024 | 269,88 | 274,27 | 268,50 | 272,65 | 1,03% | 22,00 |
| 12.03.2024 | 273,60 | 275,05 | 267,25 | 269,88 | -1,14% | 20,00 |
| 11.03.2024 | 259,17 | 273,88 | 257,73 | 272,98 | 5,13% | 88,00 |
| 08.03.2024 | 257,25 | 260,48 | 255,10 | 259,65 | 0,79% | 887,00 |
| 07.03.2024 | 252,35 | 257,63 | 251,55 | 257,63 | 1,59% | 67,00 |
| 06.03.2024 | 259,33 | 260,77 | 248,25 | 253,60 | -2,07% | 90,00 |
| 05.03.2024 | 254,70 | 262,45 | 253,95 | 258,95 | 0,78% | 130,00 |
| 04.03.2024 | 270,63 | 271,48 | 254,88 | 256,95 | -5,04% | 316,00 |
| 01.03.2024 | 272,90 | 274,15 | 268,05 | 270,60 | -0,51% | 89,00 |
| 29.02.2024 | 265,85 | 272,08 | 263,70 | 272,00 | 2,14% | 18,00 |
| 28.02.2024 | 267,48 | 268,55 | 264,88 | 266,30 | -0,43% | 53,00 |
| 27.02.2024 | 268,98 | 274,63 | 266,52 | 267,45 | -0,87% | 237,00 |
| 26.02.2024 | 275,27 | 282,70 | 266,05 | 269,80 | -2,50% | 114,00 |
| 23.02.2024 | 274,35 | 279,25 | 271,77 | 276,73 | 0,83% | 104,00 |
| 22.02.2024 | 269,55 | 274,58 | 263,40 | 274,45 | 3,32% | 456,00 |
| 21.02.2024 | 272,40 | 272,77 | 265,20 | 265,63 | -2,75% | 488,00 |
| 20.02.2024 | 274,05 | 275,00 | 267,13 | 273,13 | -0,26% | 104,00 |
| 19.02.2024 | 272,35 | 274,05 | 270,90 | 273,83 | 0,87% | 60,00 |
| 16.02.2024 | 273,92 | 275,80 | 270,77 | 271,48 | -0,49% | 81,00 |
| 15.02.2024 | 268,17 | 275,65 | 266,80 | 272,80 | 1,86% | 349,00 |
| 14.02.2024 | 273,45 | 277,00 | 267,25 | 267,83 | -2,00% | 257,00 |
| 13.02.2024 | 276,38 | 277,65 | 270,73 | 273,30 | -1,14% | 83,00 |
| 12.02.2024 | 269,52 | 279,95 | 269,10 | 276,45 | 2,43% | 481,00 |
| 09.02.2024 | 262,05 | 272,02 | 261,10 | 269,90 | 3,09% | 476,00 |
| 08.02.2024 | 264,95 | 267,95 | 259,52 | 261,80 | -0,53% | 539,00 |
| 07.02.2024 | 269,52 | 270,85 | 262,30 | 263,20 | -2,26% | 702,00 |
| 06.02.2024 | 281,65 | 285,20 | 268,67 | 269,27 | -4,72% | 723,00 |
| 05.02.2024 | 294,85 | 296,60 | 282,38 | 282,60 | -4,50% | 438,00 |
| 02.02.2024 | 352,50 | 356,20 | 293,25 | 295,92 | -15,86% | 556,00 |
| 01.02.2024 | 344,00 | 352,60 | 343,50 | 351,70 | 2,47% | 64,00 |
| 31.01.2024 | 345,48 | 349,10 | 341,92 | 343,23 | -1,32% | 57,00 |
| 30.01.2024 | 352,05 | 352,08 | 347,27 | 347,80 | -1,14% | 14,00 |
| 29.01.2024 | 348,08 | 351,90 | 343,48 | 351,80 | 1,17% | 146,00 |
| 26.01.2024 | 338,17 | 350,08 | 334,80 | 347,73 | 2,14% | 51,00 |
| 25.01.2024 | 341,27 | 343,83 | 332,75 | 340,42 | -0,35% | 172,00 |
| 24.01.2024 | 350,50 | 351,52 | 337,80 | 341,63 | -2,09% | 16,00 |
| 23.01.2024 | 342,35 | 351,35 | 341,52 | 348,90 | 1,79% | 14,00 |
| 22.01.2024 | 342,23 | 346,73 | 340,30 | 342,77 | 0,74% | 49,00 |
| 19.01.2024 | 336,13 | 341,67 | 331,83 | 340,25 | 1,42% | 15,00 |
| 18.01.2024 | 330,02 | 338,25 | 328,30 | 335,50 | 1,48% | 107,00 |
| 17.01.2024 | 336,80 | 338,58 | 329,77 | 330,60 | -2,41% | 24,00 |
| 16.01.2024 | 331,60 | 338,83 | 328,83 | 338,75 | 1,98% | 49,00 |
| 15.01.2024 | 333,52 | 335,40 | 330,25 | 332,17 | -0,24% | 51,00 |
| 12.01.2024 | 334,85 | 337,35 | 332,50 | 332,98 | -0,66% | 70,00 |
| 11.01.2024 | 335,33 | 336,35 | 330,25 | 335,17 | 0,18% | 29,00 |
| 10.01.2024 | 337,00 | 339,30 | 332,88 | 334,58 | -0,89% | 50,00 |
| 09.01.2024 | 345,45 | 345,70 | 333,77 | 337,58 | -2,39% | 82,00 |
| 08.01.2024 | 339,58 | 345,83 | 337,40 | 345,83 | 1,63% | 75,00 |
| 05.01.2024 | 343,10 | 346,80 | 340,27 | 340,27 | -0,95% | 17,00 |
| 04.01.2024 | 354,40 | 354,63 | 340,38 | 343,55 | -3,09% | 91,00 |
| 03.01.2024 | 357,02 | 359,52 | 352,70 | 354,50 | -0,94% | 13,00 |
| 02.01.2024 | 352,42 | 359,33 | 350,70 | 357,88 | 0,87% | 67,00 |
| 29.12.2023 | 354,80 | 355,60 | 353,85 | 354,80 | -0,02% | - |
| 28.12.2023 | 353,17 | 360,40 | 351,40 | 354,88 | 0,72% | 23,00 |
| 27.12.2023 | 353,20 | 354,55 | 348,20 | 352,35 | 1,57% | 20,00 |
| 22.12.2023 | 347,85 | 350,98 | 343,98 | 346,90 | -0,46% | 57,00 |
| 21.12.2023 | 349,83 | 351,92 | 346,95 | 348,50 | -0,08% | 22,00 |
| 20.12.2023 | 352,95 | 357,05 | 348,65 | 348,77 | -0,87% | 25,00 |
| 19.12.2023 | 351,00 | 352,75 | 348,52 | 351,85 | 0,06% | 10,00 |
| 18.12.2023 | 348,38 | 352,05 | 346,35 | 351,63 | 0,87% | 145,00 |
| 15.12.2023 | 349,67 | 354,25 | 344,27 | 348,58 | -0,22% | 790,00 |
| 14.12.2023 | 350,02 | 359,50 | 345,45 | 349,35 | 0,25% | 61,00 |
| 13.12.2023 | 340,63 | 350,38 | 337,75 | 348,48 | 2,54% | 41,00 |
| 12.12.2023 | 348,23 | 351,58 | 339,77 | 339,85 | -2,44% | 35,00 |
| 11.12.2023 | 340,63 | 353,00 | 338,80 | 348,35 | 2,05% | 46,00 |
| 08.12.2023 | 341,30 | 344,17 | 337,88 | 341,35 | 0,07% | 13,00 |
| 07.12.2023 | 335,95 | 344,05 | 332,55 | 341,10 | 1,50% | 171,00 |
| 06.12.2023 | 338,98 | 344,35 | 334,55 | 336,08 | -0,44% | 173,00 |
| 05.12.2023 | 366,55 | 367,95 | 333,85 | 337,55 | -8,41% | 40,00 |
| 04.12.2023 | 368,27 | 377,20 | 366,77 | 368,52 | -0,25% | 143,00 |