270,150€
0,60%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 270,95 | 272,50 | 265,40 | 270,13 | -0,35% | - |
27.03.2024 | 266,33 | 271,67 | 266,13 | 271,08 | 1,81% | - |
26.03.2024 | 268,42 | 269,08 | 265,52 | 266,25 | -0,71% | - |
25.03.2024 | 268,48 | 271,10 | 266,60 | 268,15 | -0,32% | - |
22.03.2024 | 272,17 | 273,73 | 268,70 | 269,00 | -0,99% | 82,00 |
21.03.2024 | 271,27 | 273,13 | 268,88 | 271,70 | 0,48% | 16,00 |
20.03.2024 | 273,83 | 275,73 | 267,65 | 270,40 | -1,35% | - |
19.03.2024 | 271,95 | 276,20 | 270,70 | 274,10 | 0,58% | 150,00 |
18.03.2024 | 267,80 | 277,40 | 267,00 | 272,52 | 2,10% | 73,00 |
15.03.2024 | 272,25 | 276,70 | 266,90 | 266,92 | -2,16% | - |
14.03.2024 | 273,30 | 274,08 | 269,08 | 272,83 | 0,11% | - |
13.03.2024 | 269,88 | 274,27 | 268,98 | 272,52 | 0,95% | 4,00 |
12.03.2024 | 273,60 | 275,05 | 267,25 | 269,95 | -1,02% | 5,00 |
11.03.2024 | 259,13 | 273,88 | 257,73 | 272,73 | 5,14% | 3,00 |
08.03.2024 | 257,25 | 260,48 | 255,10 | 259,40 | 0,72% | 4.000,00 |
07.03.2024 | 252,30 | 257,63 | 251,93 | 257,55 | 1,59% | - |
06.03.2024 | 259,25 | 260,77 | 248,25 | 253,52 | -2,02% | - |
05.03.2024 | 255,98 | 262,45 | 255,00 | 258,75 | 0,63% | - |
04.03.2024 | 270,58 | 271,48 | 254,88 | 257,13 | -4,94% | - |
01.03.2024 | 272,83 | 273,35 | 268,30 | 270,48 | -0,51% | - |
29.02.2024 | 265,80 | 272,08 | 264,70 | 271,88 | 2,20% | - |
28.02.2024 | 267,52 | 268,25 | 264,88 | 266,02 | -0,50% | - |
27.02.2024 | 269,02 | 274,63 | 266,52 | 267,38 | -0,80% | 35,00 |
26.02.2024 | 275,27 | 282,70 | 266,05 | 269,52 | -2,59% | 1,00 |
23.02.2024 | 274,35 | 279,25 | 271,77 | 276,70 | 0,81% | 18,00 |
22.02.2024 | 269,55 | 274,58 | 263,70 | 274,48 | 3,27% | 24,00 |
21.02.2024 | 272,40 | 272,77 | 265,35 | 265,77 | -2,68% | 300,00 |
20.02.2024 | 272,70 | 275,00 | 267,13 | 273,10 | -0,19% | - |
19.02.2024 | 272,30 | 273,98 | 271,73 | 273,63 | 0,63% | - |
16.02.2024 | 273,88 | 274,85 | 270,77 | 271,90 | -0,44% | - |
15.02.2024 | 268,13 | 275,65 | 267,42 | 273,10 | 2,00% | 3,00 |
14.02.2024 | 273,45 | 277,00 | 267,25 | 267,75 | -2,05% | - |
13.02.2024 | 276,38 | 277,23 | 270,73 | 273,35 | -1,16% | - |
12.02.2024 | 269,58 | 279,95 | 269,25 | 276,55 | 2,46% | - |
09.02.2024 | 262,10 | 272,02 | 262,10 | 269,90 | 2,98% | - |
08.02.2024 | 264,90 | 267,58 | 259,52 | 262,10 | -0,47% | - |
07.02.2024 | 269,33 | 269,77 | 262,30 | 263,33 | -2,41% | - |
06.02.2024 | 283,02 | 284,30 | 268,67 | 269,83 | -4,54% | 12,00 |
05.02.2024 | 294,55 | 296,05 | 282,38 | 282,65 | -4,48% | 3,00 |
02.02.2024 | 352,50 | 356,08 | 293,25 | 295,90 | -15,94% | 3,00 |
01.02.2024 | 343,95 | 352,60 | 343,50 | 352,02 | 2,62% | 81,00 |
31.01.2024 | 345,42 | 349,10 | 341,92 | 343,05 | -1,32% | - |
30.01.2024 | 351,98 | 352,08 | 347,27 | 347,65 | -1,10% | - |
29.01.2024 | 348,13 | 351,90 | 343,48 | 351,50 | 1,18% | 4,00 |
26.01.2024 | 338,23 | 350,08 | 335,58 | 347,40 | 2,06% | 138,00 |
25.01.2024 | 341,27 | 343,83 | 333,02 | 340,40 | -0,29% | - |
24.01.2024 | 350,45 | 351,52 | 337,80 | 341,40 | -2,18% | - |
23.01.2024 | 342,35 | 351,23 | 341,52 | 349,00 | 1,80% | - |
22.01.2024 | 342,23 | 346,73 | 340,30 | 342,83 | 0,70% | 17,00 |
19.01.2024 | 336,13 | 341,67 | 331,83 | 340,45 | 1,48% | 9,00 |
18.01.2024 | 330,08 | 338,25 | 328,88 | 335,48 | 1,61% | - |
17.01.2024 | 336,80 | 338,58 | 329,77 | 330,15 | -2,53% | - |
16.01.2024 | 331,63 | 338,77 | 328,83 | 338,73 | 1,96% | 108,00 |
15.01.2024 | 333,58 | 334,00 | 331,65 | 332,23 | -0,28% | - |
12.01.2024 | 334,85 | 337,35 | 332,80 | 333,15 | -0,57% | - |
11.01.2024 | 335,40 | 336,35 | 330,25 | 335,05 | 0,14% | - |
10.01.2024 | 337,05 | 339,30 | 332,88 | 334,58 | -0,82% | - |
09.01.2024 | 345,45 | 345,70 | 333,77 | 337,33 | -2,44% | 3,00 |
08.01.2024 | 339,63 | 346,08 | 337,40 | 345,77 | 1,65% | - |
05.01.2024 | 343,05 | 346,80 | 340,17 | 340,17 | -0,87% | - |
04.01.2024 | 354,35 | 354,63 | 340,38 | 343,17 | -3,08% | - |
03.01.2024 | 356,98 | 359,52 | 352,95 | 354,08 | -1,06% | - |
02.01.2024 | 352,42 | 359,33 | 350,70 | 357,88 | 0,87% | - |
29.12.2023 | 353,35 | 355,60 | 353,35 | 354,80 | 0,04% | 10,00 |
28.12.2023 | 352,88 | 360,40 | 352,08 | 354,65 | 0,59% | 7,00 |
27.12.2023 | 353,20 | 353,85 | 348,20 | 352,58 | 1,61% | 28,00 |
22.12.2023 | 347,80 | 350,98 | 343,98 | 346,98 | -0,42% | 13,00 |
21.12.2023 | 349,88 | 351,92 | 347,33 | 348,45 | -0,09% | 20,00 |
20.12.2023 | 352,95 | 357,05 | 348,60 | 348,75 | -0,91% | 60,00 |
19.12.2023 | 351,00 | 352,75 | 348,52 | 351,95 | 0,10% | - |
18.12.2023 | 348,38 | 352,05 | 346,75 | 351,60 | 0,85% | - |
15.12.2023 | 349,73 | 354,25 | 344,27 | 348,65 | -0,14% | - |
14.12.2023 | 349,98 | 359,50 | 346,55 | 349,15 | 0,12% | 75,00 |
13.12.2023 | 340,58 | 350,38 | 337,75 | 348,73 | 2,59% | - |
12.12.2023 | 348,23 | 351,58 | 339,77 | 339,92 | -2,33% | 40,00 |
11.12.2023 | 340,63 | 353,00 | 340,17 | 348,05 | 1,95% | 90,00 |
08.12.2023 | 341,35 | 344,17 | 337,88 | 341,40 | -0,05% | - |
07.12.2023 | 335,95 | 344,05 | 332,55 | 341,58 | 1,50% | - |
06.12.2023 | 338,98 | 344,35 | 334,55 | 336,52 | -0,24% | 37,00 |
05.12.2023 | 366,48 | 367,95 | 333,85 | 337,33 | -8,43% | 4,00 |
04.12.2023 | 368,27 | 377,20 | 366,77 | 368,38 | 0,44% | - |
01.12.2023 | 366,25 | 370,67 | 364,50 | 366,75 | -0,21% | - |
30.11.2023 | 364,23 | 367,63 | 361,85 | 367,52 | 1,08% | - |
29.11.2023 | 365,33 | 368,35 | 360,98 | 363,60 | -0,44% | - |
28.11.2023 | 362,40 | 368,50 | 357,77 | 365,20 | 0,84% | - |
27.11.2023 | 369,70 | 371,20 | 361,70 | 362,15 | -2,40% | 17,00 |
24.11.2023 | 369,45 | 372,55 | 366,95 | 371,05 | 0,32% | - |
23.11.2023 | 371,95 | 372,55 | 369,83 | 369,88 | -0,63% | - |
22.11.2023 | 368,42 | 377,33 | 367,80 | 372,23 | 0,92% | - |
21.11.2023 | 377,10 | 377,30 | 361,33 | 368,83 | -2,28% | - |
20.11.2023 | 371,15 | 378,02 | 368,55 | 377,42 | 0,82% | - |
17.11.2023 | 380,35 | 384,20 | 372,65 | 374,35 | -1,64% | 15,00 |
16.11.2023 | 386,00 | 387,45 | 376,80 | 380,58 | -1,22% | - |
15.11.2023 | 382,88 | 386,48 | 381,05 | 385,27 | 1,08% | - |
14.11.2023 | 380,48 | 388,65 | 378,52 | 381,17 | 0,37% | 40,00 |
13.11.2023 | 381,70 | 384,02 | 377,55 | 379,77 | -0,98% | - |
10.11.2023 | 378,92 | 383,55 | 376,13 | 383,55 | 1,13% | - |
09.11.2023 | 386,20 | 388,77 | 378,55 | 379,25 | -1,77% | 22,00 |
08.11.2023 | 385,67 | 389,70 | 382,50 | 386,08 | -0,48% | - |
07.11.2023 | 387,50 | 390,83 | 385,52 | 387,95 | 0,06% | - |