255,925€
1,06%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 246,45 | 256,10 | 244,05 | 254,85 | 0,63% | 61,00 |
| 09.05.2024 | 251,35 | 255,00 | 251,25 | 253,25 | -2,88% | 103,00 |
| 08.05.2024 | 248,35 | 264,00 | 248,00 | 260,75 | 3,86% | 153,00 |
| 07.05.2024 | 253,20 | 255,00 | 250,05 | 251,05 | -0,93% | 56,00 |
| 06.05.2024 | 245,85 | 253,40 | 245,15 | 253,40 | 2,51% | 43,00 |
| 03.05.2024 | 245,95 | 250,00 | 244,10 | 247,20 | 1,19% | 84,00 |
| 02.05.2024 | 240,85 | 244,30 | 240,85 | 244,30 | 3,41% | 122,00 |
| 30.04.2024 | 243,60 | 243,60 | 236,25 | 236,25 | -2,46% | 23,00 |
| 29.04.2024 | 237,45 | 244,45 | 235,45 | 242,20 | 1,04% | 259,00 |
| 26.04.2024 | 245,45 | 245,95 | 224,25 | 239,70 | -1,34% | 365,00 |
| 25.04.2024 | 243,95 | 247,65 | 239,70 | 242,95 | -0,72% | 220,00 |
| 24.04.2024 | 249,30 | 249,60 | 244,70 | 244,70 | -2,12% | 34,00 |
| 23.04.2024 | 249,70 | 251,90 | 247,70 | 250,00 | 2,06% | 37,00 |
| 22.04.2024 | 251,50 | 252,60 | 244,95 | 244,95 | -1,43% | 78,00 |
| 19.04.2024 | 241,55 | 248,50 | 241,55 | 248,50 | 2,35% | 21,00 |
| 18.04.2024 | 241,60 | 243,45 | 241,25 | 242,80 | 0,33% | 67,00 |
| 17.04.2024 | 241,10 | 247,25 | 241,10 | 242,00 | 0,19% | 58,00 |
| 16.04.2024 | 240,60 | 242,05 | 239,10 | 241,55 | 0,00% | 86,00 |
| 15.04.2024 | 246,85 | 248,00 | 241,55 | 241,55 | -1,95% | 106,00 |
| 12.04.2024 | 248,10 | 248,10 | 245,50 | 246,35 | -0,81% | 20,00 |
| 11.04.2024 | 243,55 | 248,35 | 243,45 | 248,35 | 1,78% | 83,00 |
| 10.04.2024 | 249,05 | 251,05 | 242,00 | 244,00 | -3,06% | 1.091,00 |
| 09.04.2024 | 250,25 | 251,70 | 250,00 | 251,70 | 1,33% | 41,00 |
| 08.04.2024 | 248,05 | 248,40 | 245,00 | 248,40 | 0,40% | 296,00 |
| 05.04.2024 | 250,00 | 250,00 | 244,80 | 247,40 | -1,04% | 573,00 |
| 04.04.2024 | 253,85 | 256,30 | 250,00 | 250,00 | -1,90% | 38,00 |
| 03.04.2024 | 257,25 | 257,25 | 253,25 | 254,85 | -0,88% | 55,00 |
| 02.04.2024 | 265,90 | 265,90 | 257,00 | 257,10 | -3,27% | 397,00 |
| 28.03.2024 | 270,25 | 271,60 | 265,80 | 265,80 | -1,12% | 103,00 |
| 27.03.2024 | 265,70 | 268,80 | 265,70 | 268,80 | 0,54% | 121,00 |
| 26.03.2024 | 267,40 | 267,40 | 265,15 | 267,35 | 0,11% | 72,00 |
| 25.03.2024 | 267,40 | 270,00 | 266,85 | 267,05 | -1,20% | 109,00 |
| 22.03.2024 | 271,75 | 271,75 | 270,30 | 270,30 | -0,42% | 23,00 |
| 21.03.2024 | 272,35 | 273,10 | 269,55 | 271,45 | 0,48% | 62,00 |
| 20.03.2024 | 275,20 | 275,20 | 268,70 | 270,15 | -1,84% | 24,00 |
| 19.03.2024 | 271,45 | 276,20 | 271,45 | 275,20 | 0,47% | 33,00 |
| 18.03.2024 | 265,95 | 273,90 | 265,95 | 273,90 | 1,78% | 103,00 |
| 15.03.2024 | 273,75 | 276,00 | 269,10 | 269,10 | -0,11% | 111,00 |
| 14.03.2024 | 272,70 | 274,75 | 269,40 | 269,40 | -1,59% | 25,00 |
| 13.03.2024 | 268,50 | 274,05 | 268,50 | 273,75 | 1,15% | 22,00 |
| 12.03.2024 | 272,30 | 274,70 | 270,65 | 270,65 | -0,37% | 20,00 |
| 11.03.2024 | 257,90 | 271,65 | 257,75 | 271,65 | 4,78% | 90,00 |
| 08.03.2024 | 258,55 | 259,25 | 256,75 | 259,25 | 1,21% | 887,00 |
| 07.03.2024 | 254,00 | 256,35 | 251,55 | 256,15 | 2,46% | 67,00 |
| 06.03.2024 | 258,70 | 258,70 | 248,55 | 250,00 | -3,68% | 90,00 |
| 05.03.2024 | 254,70 | 261,60 | 253,95 | 259,55 | 0,97% | 130,00 |
| 04.03.2024 | 269,30 | 270,45 | 255,65 | 257,05 | -5,64% | 316,00 |
| 01.03.2024 | 274,10 | 274,15 | 268,05 | 272,40 | 0,55% | 89,00 |
| 29.02.2024 | 263,70 | 271,10 | 263,70 | 270,90 | 1,98% | 18,00 |
| 28.02.2024 | 268,55 | 268,55 | 265,35 | 265,65 | -0,52% | 53,00 |
| 27.02.2024 | 270,80 | 273,30 | 266,95 | 267,05 | -2,16% | 237,00 |
| 26.02.2024 | 276,00 | 280,00 | 272,95 | 272,95 | -1,46% | 114,00 |
| 23.02.2024 | 275,30 | 277,45 | 272,60 | 277,00 | 1,06% | 104,00 |
| 22.02.2024 | 268,50 | 274,10 | 263,40 | 274,10 | 2,85% | 456,00 |
| 21.02.2024 | 271,05 | 271,85 | 266,50 | 266,50 | -2,33% | 488,00 |
| 20.02.2024 | 274,05 | 274,65 | 269,20 | 272,85 | -0,44% | 104,00 |
| 19.02.2024 | 271,05 | 274,05 | 270,90 | 274,05 | 0,66% | 60,00 |
| 16.02.2024 | 273,45 | 275,80 | 271,45 | 272,25 | -0,40% | 81,00 |
| 15.02.2024 | 269,65 | 273,45 | 266,80 | 273,35 | 2,09% | 349,00 |
| 14.02.2024 | 273,80 | 276,90 | 267,75 | 267,75 | -1,56% | 257,00 |
| 13.02.2024 | 277,65 | 277,65 | 271,45 | 272,00 | -1,63% | 83,00 |
| 12.02.2024 | 271,70 | 278,90 | 269,10 | 276,50 | 2,03% | 481,00 |
| 09.02.2024 | 263,90 | 271,00 | 261,10 | 271,00 | 3,95% | 476,00 |
| 08.02.2024 | 266,25 | 267,95 | 259,55 | 260,70 | -1,12% | 539,00 |
| 07.02.2024 | 267,95 | 270,85 | 262,75 | 263,65 | -2,03% | 702,00 |
| 06.02.2024 | 281,65 | 285,20 | 269,10 | 269,10 | -4,91% | 723,00 |
| 05.02.2024 | 294,85 | 295,50 | 283,00 | 283,00 | -4,46% | 438,00 |
| 02.02.2024 | 351,00 | 356,20 | 295,55 | 296,20 | -15,23% | 561,00 |
| 01.02.2024 | 347,45 | 352,45 | 343,70 | 349,40 | 0,55% | 64,00 |
| 31.01.2024 | 347,35 | 348,15 | 344,20 | 347,50 | -0,42% | 57,00 |
| 30.01.2024 | 350,50 | 350,50 | 347,95 | 348,95 | -0,33% | 14,00 |
| 29.01.2024 | 346,35 | 350,70 | 343,70 | 350,10 | 1,70% | 146,00 |
| 26.01.2024 | 336,30 | 344,25 | 334,80 | 344,25 | 1,82% | 51,00 |
| 25.01.2024 | 342,70 | 342,70 | 332,75 | 338,10 | -2,86% | 172,00 |
| 24.01.2024 | 348,55 | 351,50 | 348,05 | 348,05 | 0,30% | 16,00 |
| 23.01.2024 | 343,60 | 351,35 | 342,00 | 347,00 | 1,14% | 14,00 |
| 22.01.2024 | 344,70 | 345,05 | 341,30 | 343,10 | 1,13% | 49,00 |
| 19.01.2024 | 335,00 | 339,25 | 335,00 | 339,25 | 1,85% | 15,00 |
| 18.01.2024 | 329,90 | 333,10 | 328,30 | 333,10 | -0,92% | 107,00 |
| 17.01.2024 | 337,00 | 337,75 | 336,20 | 336,20 | 0,39% | 24,00 |
| 16.01.2024 | 331,30 | 334,90 | 329,70 | 334,90 | 1,35% | 49,00 |
| 15.01.2024 | 331,90 | 335,40 | 330,25 | 330,45 | -0,72% | 51,00 |
| 12.01.2024 | 336,50 | 336,50 | 332,50 | 332,85 | 0,56% | 70,00 |
| 11.01.2024 | 334,20 | 334,55 | 331,00 | 331,00 | -0,69% | 29,00 |
| 10.01.2024 | 335,35 | 336,80 | 333,30 | 333,30 | -0,51% | 50,00 |
| 09.01.2024 | 345,20 | 345,25 | 335,00 | 335,00 | -1,56% | 82,00 |
| 08.01.2024 | 337,90 | 341,90 | 337,90 | 340,30 | -1,23% | 75,00 |
| 05.01.2024 | 342,10 | 344,55 | 341,50 | 344,55 | 0,80% | 17,00 |
| 04.01.2024 | 354,60 | 354,60 | 341,80 | 341,80 | -3,68% | 91,00 |
| 03.01.2024 | 358,70 | 358,70 | 352,70 | 354,85 | -0,70% | 13,00 |
| 02.01.2024 | 352,70 | 357,35 | 351,15 | 357,35 | 0,72% | 67,00 |
| 29.12.2023 | 354,80 | 355,60 | 353,85 | 354,80 | 0,08% | - |
| 28.12.2023 | 351,40 | 355,45 | 351,40 | 354,50 | 0,67% | 23,00 |
| 27.12.2023 | 354,35 | 354,55 | 351,00 | 352,15 | 1,66% | 20,00 |
| 22.12.2023 | 345,95 | 350,80 | 345,45 | 346,40 | -1,17% | 57,00 |
| 21.12.2023 | 348,90 | 350,50 | 346,95 | 350,50 | 0,03% | 22,00 |
| 20.12.2023 | 350,00 | 350,60 | 349,90 | 350,40 | 0,13% | 25,00 |
| 19.12.2023 | 349,90 | 350,00 | 349,90 | 349,95 | -0,40% | 10,00 |
| 18.12.2023 | 346,35 | 351,35 | 346,35 | 351,35 | 1,22% | 145,00 |
| 15.12.2023 | 352,95 | 352,95 | 347,10 | 347,10 | -2,05% | 790,00 |