Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 616,70 | 627,27 | 0,00 | 612,88 | 1,80% | - |
| 25.02.2021 | 614,76 | 614,76 | 599,05 | 602,03 | -1,09% | - |
| 24.02.2021 | 607,04 | 614,95 | 606,19 | 608,66 | 1,06% | - |
| 23.02.2021 | 591,97 | 609,42 | 0,00 | 602,29 | 0,93% | - |
| 22.02.2021 | 603,73 | 605,95 | 594,60 | 596,75 | -1,79% | - |
| 19.02.2021 | 613,65 | 616,42 | 606,50 | 607,60 | -1,39% | - |
| 18.02.2021 | 615,34 | 621,15 | 613,08 | 616,17 | -1,25% | - |
| 17.02.2021 | 619,06 | 627,02 | 618,12 | 623,97 | 0,95% | - |
| 16.02.2021 | 618,03 | 618,85 | 611,47 | 618,10 | 0,72% | - |
| 12.02.2021 | 616,36 | 618,51 | 610,68 | 613,66 | -0,81% | - |
| 11.02.2021 | 605,64 | 619,19 | 603,48 | 618,68 | 1,18% | - |
| 10.02.2021 | 611,95 | 616,91 | 608,19 | 611,49 | -1,27% | - |
| 09.02.2021 | 616,17 | 626,51 | 615,75 | 619,34 | 0,65% | - |
| 08.02.2021 | 617,96 | 619,27 | 610,93 | 615,32 | -0,38% | - |
| 05.02.2021 | 624,13 | 625,54 | 615,10 | 617,69 | -0,26% | - |
| 04.02.2021 | 619,32 | 619,40 | 619,07 | 619,33 | 1,55% | - |
| 03.02.2021 | 608,67 | 617,06 | 603,45 | 609,90 | -1,19% | - |
| 02.02.2021 | 617,12 | 625,40 | 616,93 | 617,27 | 2,93% | - |
| 01.02.2021 | 594,98 | 605,69 | 594,75 | 599,66 | -1,65% | - |
| 29.01.2021 | 615,30 | 619,13 | 605,39 | 609,75 | -6,81% | - |
| 28.01.2021 | 654,24 | 654,32 | 654,24 | 654,32 | 6,07% | - |
| 27.01.2021 | 648,02 | 650,59 | 615,32 | 616,89 | -4,98% | - |
| 26.01.2021 | 651,92 | 654,47 | 647,17 | 649,21 | -0,45% | - |
| 25.01.2021 | 652,10 | 652,13 | 652,03 | 652,13 | 0,70% | - |
| 22.01.2021 | 643,24 | 651,96 | 642,72 | 647,59 | -0,47% | - |
| 21.01.2021 | 650,59 | 650,74 | 650,47 | 650,63 | 1,22% | - |
| 20.01.2021 | 641,27 | 648,34 | 639,90 | 642,78 | 1,54% | - |
| 19.01.2021 | 632,70 | 633,02 | 632,70 | 633,02 | 0,70% | - |
| 15.01.2021 | 627,14 | 638,75 | 620,38 | 628,61 | 0,93% | - |
| 14.01.2021 | 617,10 | 630,25 | 616,75 | 622,83 | 0,77% | - |
| 13.01.2021 | 621,75 | 622,42 | 616,19 | 618,07 | -0,66% | - |
| 12.01.2021 | 622,20 | 622,20 | 622,10 | 622,20 | -3,02% | - |
| 11.01.2021 | 636,25 | 642,55 | 634,35 | 641,55 | 1,22% | - |
| 08.01.2021 | 632,86 | 634,92 | 630,08 | 633,79 | 0,66% | - |
| 07.01.2021 | 634,94 | 638,48 | 629,27 | 629,64 | 0,72% | - |
| 06.01.2021 | 628,47 | 630,22 | 620,27 | 625,11 | -1,71% | - |
| 05.01.2021 | 635,97 | 635,97 | 635,97 | 635,97 | -1,75% | - |
| 04.01.2021 | 650,20 | 650,72 | 637,01 | 647,28 | -2,26% | - |
| 31.12.2020 | 659,15 | 664,88 | 656,79 | 662,26 | 1,33% | - |
| 30.12.2020 | 659,03 | 660,12 | 652,29 | 653,59 | -1,73% | - |
| 29.12.2020 | 664,96 | 665,08 | 664,96 | 665,08 | 2,05% | - |
| 28.12.2020 | 660,95 | 660,95 | 649,54 | 651,74 | 0,40% | - |
| 24.12.2020 | 655,26 | 657,48 | 649,14 | 649,14 | 0,09% | - |
| 23.12.2020 | 648,65 | 652,47 | 646,48 | 648,58 | 1,26% | - |
| 22.12.2020 | 651,42 | 652,41 | 638,85 | 640,53 | -2,14% | - |
| 21.12.2020 | 643,34 | 658,15 | 641,76 | 654,53 | 0,58% | - |
| 18.12.2020 | 652,32 | 652,43 | 638,97 | 650,77 | -3,29% | - |
| 17.12.2020 | 654,41 | 672,91 | 589,01 | 672,91 | 8,24% | - |
| 16.12.2020 | 642,96 | 649,46 | 581,50 | 621,67 | -4,65% | - |
| 15.12.2020 | 646,46 | 715,05 | 646,46 | 651,97 | -0,04% | - |
| 14.12.2020 | 650,47 | 715,05 | 650,47 | 652,23 | -3,87% | - |
| 11.12.2020 | 650,75 | 705,15 | 642,33 | 678,46 | 2,89% | - |
| 10.12.2020 | 650,65 | 659,66 | 649,93 | 659,41 | 0,17% | - |
| 09.12.2020 | 655,01 | 719,25 | 633,91 | 658,32 | -4,20% | - |
| 08.12.2020 | 670,85 | 687,17 | 0,00 | 687,17 | 5,82% | - |
| 07.12.2020 | 676,46 | 680,72 | 536,29 | 649,38 | -3,17% | - |
| 04.12.2020 | 670,57 | 674,25 | 668,79 | 670,66 | 0,12% | - |
| 03.12.2020 | 672,44 | 675,86 | 667,78 | 669,86 | -0,67% | - |
| 02.12.2020 | 660,90 | 674,38 | 660,86 | 674,38 | -6,73% | - |
| 01.12.2020 | 662,04 | 814,98 | 662,01 | 723,05 | 13,51% | - |
| 30.11.2020 | 651,36 | 792,19 | 637,00 | 637,00 | -0,47% | - |
| 27.11.2020 | 649,74 | 661,86 | 640,01 | 640,01 | -1,77% | - |
| 25.11.2020 | 646,38 | 653,56 | 644,86 | 651,51 | 0,19% | - |
| 24.11.2020 | 635,86 | 654,73 | 633,66 | 650,28 | 1,04% | - |
| 23.11.2020 | 652,20 | 653,38 | 642,98 | 643,58 | -1,77% | - |
| 20.11.2020 | 661,60 | 663,11 | 655,17 | 655,17 | 0,71% | - |
| 19.11.2020 | 651,53 | 654,53 | 0,00 | 650,59 | 1,16% | - |
| 18.11.2020 | 644,58 | 651,28 | 640,72 | 643,15 | 0,24% | - |
| 17.11.2020 | 637,34 | 643,85 | 635,31 | 641,63 | 0,18% | - |
| 16.11.2020 | 644,96 | 647,28 | 640,26 | 640,47 | -1,00% | - |
| 13.11.2020 | 646,50 | 648,90 | 642,29 | 646,97 | 1,40% | - |
| 12.11.2020 | 638,04 | 638,04 | 638,04 | 638,04 | 0,15% | - |
| 11.11.2020 | 637,59 | 637,59 | 637,12 | 637,12 | 1,58% | - |
| 10.11.2020 | 614,03 | 631,92 | 613,25 | 627,21 | 1,94% | - |
| 09.11.2020 | 631,16 | 637,32 | 612,88 | 615,28 | -4,55% | - |
| 06.11.2020 | 646,03 | 648,53 | 640,91 | 644,58 | -0,38% | - |
| 05.11.2020 | 0,00 | 650,33 | 0,00 | 647,01 | 1,89% | - |
| 04.11.2020 | 635,59 | 645,80 | 0,00 | 635,01 | 7,07% | - |
| 03.11.2020 | 594,59 | 602,86 | 592,59 | 593,07 | 1,74% | - |
| 02.11.2020 | 604,92 | 606,60 | 578,78 | 582,91 | -3,38% | - |
| 30.10.2020 | 599,84 | 610,94 | 0,00 | 603,29 | 4,47% | - |
| 29.10.2020 | 577,45 | 582,91 | 574,78 | 577,50 | 0,84% | - |
| 28.10.2020 | 584,04 | 585,58 | 0,00 | 572,71 | -1,89% | - |
| 27.10.2020 | 583,77 | 583,88 | 583,77 | 583,77 | 0,21% | - |
| 26.10.2020 | 592,88 | 593,54 | 581,26 | 582,53 | -1,71% | - |
| 23.10.2020 | 0,00 | 594,27 | 0,00 | 592,70 | -1,17% | - |
| 22.10.2020 | 601,21 | 604,77 | 596,34 | 599,70 | -0,88% | - |
| 21.10.2020 | 610,88 | 612,16 | 603,32 | 605,03 | -0,53% | - |
| 20.10.2020 | 616,04 | 617,74 | 0,00 | 608,23 | -1,51% | - |
| 19.10.2020 | 636,61 | 636,61 | 616,69 | 617,53 | -2,60% | - |
| 16.10.2020 | 642,69 | 647,14 | 0,00 | 634,01 | -0,52% | - |
| 15.10.2020 | 640,13 | 640,13 | 630,50 | 637,32 | -0,25% | - |
| 14.10.2020 | 653,29 | 653,29 | 637,94 | 638,89 | -1,80% | - |
| 13.10.2020 | 653,55 | 654,22 | 646,20 | 650,62 | -0,26% | - |
| 12.10.2020 | 646,81 | 663,68 | 645,30 | 652,32 | 2,69% | - |
| 09.10.2020 | 0,00 | 639,58 | 0,00 | 635,26 | 0,92% | - |
| 08.10.2020 | 626,96 | 633,61 | 622,22 | 629,46 | 0,92% | - |
| 07.10.2020 | 624,48 | 629,81 | 623,10 | 623,75 | 0,23% | - |
| 06.10.2020 | 636,27 | 638,26 | 618,81 | 622,30 | -1,88% | - |
| 05.10.2020 | 626,16 | 639,21 | 626,16 | 634,25 | 2,35% | - |