262,331$
-0,82%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 262,04 | 264,72 | 260,77 | 264,49 | -0,69% | - |
| 23.04.2024 | 266,16 | 271,26 | 265,94 | 266,32 | 0,45% | - |
| 22.04.2024 | 268,32 | 268,32 | 259,86 | 265,13 | -0,05% | - |
| 19.04.2024 | 260,40 | 265,40 | 259,89 | 265,27 | 2,05% | - |
| 18.04.2024 | 258,65 | 260,73 | 256,45 | 259,94 | 0,76% | - |
| 17.04.2024 | 258,78 | 264,91 | 257,80 | 257,98 | 0,17% | - |
| 16.04.2024 | 256,51 | 258,35 | 254,52 | 257,54 | 0,22% | - |
| 15.04.2024 | 263,13 | 264,13 | 255,65 | 256,97 | -1,29% | - |
| 12.04.2024 | 263,58 | 263,67 | 259,77 | 260,32 | -2,32% | - |
| 11.04.2024 | 263,85 | 267,98 | 261,67 | 266,50 | 1,35% | - |
| 10.04.2024 | 267,94 | 267,94 | 258,84 | 262,94 | -3,08% | - |
| 09.04.2024 | 270,51 | 274,77 | 269,22 | 271,30 | -0,59% | - |
| 08.04.2024 | 267,35 | 274,00 | 265,33 | 272,90 | 2,00% | - |
| 05.04.2024 | 268,66 | 271,60 | 265,11 | 267,55 | -1,36% | - |
| 04.04.2024 | 276,27 | 280,83 | 269,94 | 271,23 | -1,60% | - |
| 03.04.2024 | 277,28 | 278,20 | 273,20 | 275,64 | -0,83% | - |
| 02.04.2024 | 282,85 | 282,85 | 276,03 | 277,96 | -4,36% | - |
| 28.03.2024 | 292,96 | 293,36 | 286,81 | 290,61 | -0,97% | - |
| 27.03.2024 | 289,71 | 293,98 | 288,41 | 293,45 | 1,92% | - |
| 26.03.2024 | 291,25 | 291,26 | 287,71 | 287,91 | -0,90% | - |
| 25.03.2024 | 289,70 | 293,52 | 289,21 | 290,53 | -0,13% | - |
| 22.03.2024 | 294,15 | 295,82 | 290,46 | 290,89 | -1,29% | - |
| 21.03.2024 | 297,28 | 297,28 | 292,94 | 294,68 | -0,19% | - |
| 20.03.2024 | 297,97 | 297,97 | 290,62 | 295,25 | -1,07% | - |
| 19.03.2024 | 295,77 | 299,98 | 294,30 | 298,43 | 0,77% | - |
| 18.03.2024 | 295,67 | 301,37 | 292,00 | 296,13 | 1,87% | - |
| 15.03.2024 | 297,92 | 300,37 | 290,69 | 290,69 | -2,05% | - |
| 14.03.2024 | 298,57 | 298,57 | 293,04 | 296,79 | -0,51% | - |
| 13.03.2024 | 294,65 | 299,73 | 294,62 | 298,30 | 1,25% | - |
| 12.03.2024 | 298,89 | 299,92 | 291,87 | 294,60 | -1,14% | - |
| 11.03.2024 | 282,64 | 298,73 | 282,63 | 297,99 | 5,02% | - |
| 08.03.2024 | 282,06 | 284,90 | 279,83 | 283,74 | 0,66% | - |
| 07.03.2024 | 276,75 | 281,91 | 276,07 | 281,88 | 2,04% | - |
| 06.03.2024 | 282,69 | 282,71 | 270,71 | 276,26 | -1,65% | - |
| 05.03.2024 | 277,55 | 284,86 | 277,05 | 280,90 | 0,68% | - |
| 04.03.2024 | 292,37 | 292,37 | 276,81 | 279,01 | -4,85% | - |
| 01.03.2024 | 292,64 | 296,18 | 290,28 | 293,22 | -0,20% | - |
| 29.02.2024 | 290,30 | 293,84 | 290,30 | 293,81 | 1,91% | - |
| 28.02.2024 | 288,35 | 290,33 | 287,07 | 288,32 | -0,57% | - |
| 27.02.2024 | 294,26 | 295,63 | 289,06 | 289,98 | -0,87% | - |
| 26.02.2024 | 298,54 | 306,32 | 289,11 | 292,53 | -2,30% | - |
| 23.02.2024 | 296,41 | 301,92 | 294,78 | 299,41 | 0,83% | - |
| 22.02.2024 | 287,92 | 296,97 | 285,31 | 296,96 | 3,32% | - |
| 21.02.2024 | 293,00 | 294,53 | 287,08 | 287,41 | -2,62% | - |
| 20.02.2024 | 291,59 | 297,23 | 289,97 | 295,14 | 0,88% | - |
| 16.02.2024 | 294,31 | 294,31 | 291,91 | 292,57 | -0,52% | - |
| 15.02.2024 | 289,21 | 296,52 | 288,14 | 294,11 | 2,42% | - |
| 14.02.2024 | 294,90 | 294,90 | 286,73 | 287,17 | -1,87% | - |
| 13.02.2024 | 292,25 | 294,88 | 290,71 | 292,63 | -1,76% | - |
| 12.02.2024 | 291,48 | 301,74 | 290,53 | 297,88 | 2,32% | - |
| 09.02.2024 | 283,59 | 292,93 | 283,59 | 291,13 | 3,14% | - |
| 08.02.2024 | 287,01 | 287,33 | 279,81 | 282,28 | -0,46% | - |
| 07.02.2024 | 289,36 | 289,44 | 282,77 | 283,60 | -2,26% | - |
| 06.02.2024 | 304,75 | 304,75 | 289,11 | 290,15 | -4,45% | - |
| 05.02.2024 | 316,58 | 316,59 | 303,44 | 303,65 | -4,94% | - |
| 02.02.2024 | 341,09 | 341,09 | 316,75 | 319,42 | -16,56% | - |
| 01.02.2024 | 376,62 | 383,00 | 371,96 | 382,83 | 3,28% | - |
| 31.01.2024 | 374,66 | 377,32 | 369,97 | 370,66 | -1,70% | - |
| 30.01.2024 | 379,19 | 380,12 | 377,09 | 377,09 | -0,96% | - |
| 29.01.2024 | 376,63 | 381,01 | 371,09 | 380,74 | 0,87% | - |
| 26.01.2024 | 367,17 | 379,82 | 367,17 | 377,46 | 2,36% | - |
| 25.01.2024 | 373,05 | 373,05 | 361,24 | 368,77 | -0,78% | - |
| 24.01.2024 | 381,90 | 383,23 | 367,84 | 371,67 | -1,81% | - |
| 23.01.2024 | 374,10 | 381,14 | 373,36 | 378,54 | 1,45% | - |
| 22.01.2024 | 372,71 | 377,54 | 371,32 | 373,14 | 0,63% | - |
| 19.01.2024 | 366,31 | 372,08 | 361,26 | 370,81 | 1,73% | - |
| 18.01.2024 | 360,25 | 367,23 | 359,39 | 364,51 | 1,44% | - |
| 17.01.2024 | 364,34 | 367,18 | 358,21 | 359,35 | -2,40% | - |
| 16.01.2024 | 362,71 | 368,20 | 358,02 | 368,20 | 0,92% | - |
| 12.01.2024 | 369,31 | 369,39 | 364,84 | 364,84 | -0,75% | - |
| 11.01.2024 | 367,70 | 367,76 | 361,82 | 367,61 | 0,22% | - |
| 10.01.2024 | 368,45 | 370,08 | 365,10 | 366,81 | -0,48% | - |
| 09.01.2024 | 375,39 | 375,39 | 364,70 | 368,58 | -2,73% | - |
| 08.01.2024 | 372,87 | 379,01 | 370,33 | 378,94 | 1,76% | - |
| 05.01.2024 | 375,37 | 380,38 | 372,40 | 372,40 | -0,91% | - |
| 04.01.2024 | 385,56 | 385,60 | 372,67 | 375,83 | -2,85% | - |
| 03.01.2024 | 390,00 | 391,94 | 384,90 | 386,84 | -1,24% | - |
| 02.01.2024 | 386,50 | 393,21 | 385,80 | 391,68 | -0,21% | - |
| 28.12.2023 | 392,24 | 399,74 | 392,24 | 392,51 | 0,28% | - |
| 27.12.2023 | 389,99 | 392,78 | 386,71 | 391,41 | 2,49% | - |
| 22.12.2023 | 384,83 | 386,84 | 378,75 | 381,92 | -0,39% | - |
| 21.12.2023 | 384,19 | 386,40 | 381,97 | 383,43 | 0,53% | - |
| 20.12.2023 | 385,77 | 391,01 | 381,40 | 381,42 | -1,25% | - |
| 19.12.2023 | 384,08 | 387,09 | 382,89 | 386,25 | 0,64% | - |
| 18.12.2023 | 379,58 | 384,28 | 379,58 | 383,78 | 1,02% | - |
| 15.12.2023 | 384,93 | 386,40 | 375,72 | 379,89 | -1,02% | - |
| 14.12.2023 | 381,05 | 393,97 | 380,78 | 383,81 | 1,20% | - |
| 13.12.2023 | 368,07 | 380,91 | 364,65 | 379,26 | 3,37% | - |
| 12.12.2023 | 377,90 | 377,95 | 366,73 | 366,88 | -2,09% | - |
| 11.12.2023 | 368,64 | 379,17 | 368,64 | 374,72 | 2,02% | - |
| 08.12.2023 | 366,04 | 370,84 | 363,60 | 367,32 | -0,40% | - |
| 07.12.2023 | 362,71 | 371,64 | 358,98 | 368,80 | 1,87% | - |
| 06.12.2023 | 364,52 | 371,66 | 360,11 | 362,02 | -0,59% | - |
| 05.12.2023 | 397,06 | 397,06 | 360,56 | 364,16 | -8,76% | - |
| 04.12.2023 | 401,13 | 407,64 | 397,18 | 399,14 | -0,66% | - |
| 01.12.2023 | 398,83 | 403,02 | 396,38 | 401,77 | 0,46% | - |
| 30.11.2023 | 399,09 | 400,21 | 395,30 | 399,95 | 0,24% | - |
| 29.11.2023 | 403,63 | 404,14 | 395,87 | 399,00 | -0,53% | - |
| 28.11.2023 | 395,80 | 404,38 | 392,95 | 401,13 | 1,12% | - |
| 27.11.2023 | 405,38 | 405,38 | 396,25 | 396,70 | -2,29% | - |