255,310$
-1,46%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 238,96 | 256,99 | 236,08 | 254,61 | -1,73% | 2.600.137,00 |
| 25.04.2024 | 258,89 | 262,99 | 255,77 | 259,10 | -2,12% | 2.169.975,00 |
| 24.04.2024 | 262,00 | 264,82 | 260,48 | 264,70 | -0,60% | 1.129.774,00 |
| 23.04.2024 | 265,95 | 271,50 | 265,60 | 266,31 | 0,46% | 965.524,00 |
| 22.04.2024 | 267,56 | 267,96 | 259,53 | 265,08 | -0,05% | 1.161.249,00 |
| 19.04.2024 | 260,01 | 265,71 | 259,70 | 265,21 | 2,07% | 1.164.427,00 |
| 18.04.2024 | 258,58 | 261,10 | 255,70 | 259,82 | 0,69% | 762.284,00 |
| 17.04.2024 | 260,25 | 265,26 | 257,62 | 258,03 | 0,17% | 823.098,00 |
| 16.04.2024 | 256,02 | 258,78 | 254,31 | 257,59 | 0,27% | 889.948,00 |
| 15.04.2024 | 261,89 | 264,23 | 255,38 | 256,90 | -1,38% | 1.255.865,00 |
| 12.04.2024 | 263,60 | 264,82 | 259,61 | 260,50 | -2,26% | 1.048.473,00 |
| 11.04.2024 | 264,98 | 268,10 | 261,18 | 266,53 | 1,40% | 1.144.634,00 |
| 10.04.2024 | 266,04 | 268,03 | 258,56 | 262,85 | -3,07% | 1.436.084,00 |
| 09.04.2024 | 270,15 | 275,60 | 269,00 | 271,18 | -0,69% | 986.630,00 |
| 08.04.2024 | 266,17 | 274,22 | 264,39 | 273,07 | 2,09% | 1.131.718,00 |
| 05.04.2024 | 269,17 | 271,89 | 264,92 | 267,49 | -1,38% | 1.725.312,00 |
| 04.04.2024 | 276,53 | 281,33 | 269,74 | 271,23 | -1,62% | 1.535.579,00 |
| 03.04.2024 | 278,47 | 278,92 | 273,10 | 275,69 | -0,84% | 1.134.165,00 |
| 02.04.2024 | 284,00 | 284,00 | 275,83 | 278,02 | -2,09% | 927.856,00 |
| 01.04.2024 | 290,34 | 290,34 | 280,02 | 283,96 | -2,30% | 1.215.113,00 |
| 28.03.2024 | 291,59 | 293,45 | 286,68 | 290,63 | -0,98% | 1.254.327,00 |
| 27.03.2024 | 289,37 | 294,16 | 288,19 | 293,51 | 1,95% | 1.105.147,00 |
| 26.03.2024 | 291,19 | 291,84 | 287,64 | 287,89 | -0,93% | 1.142.009,00 |
| 25.03.2024 | 290,37 | 293,81 | 288,71 | 290,60 | 0,00% | 1.193.852,00 |
| 22.03.2024 | 295,21 | 296,25 | 290,46 | 290,60 | -1,36% | 1.084.371,00 |
| 21.03.2024 | 294,64 | 295,91 | 292,50 | 294,61 | -0,23% | 1.187.095,00 |
| 20.03.2024 | 296,21 | 297,51 | 290,30 | 295,30 | -1,10% | 1.967.107,00 |
| 19.03.2024 | 295,31 | 300,08 | 293,09 | 298,58 | 0,81% | 1.768.020,00 |
| 18.03.2024 | 296,13 | 301,81 | 291,47 | 296,19 | 1,91% | 932.571,00 |
| 15.03.2024 | 297,31 | 301,63 | 290,60 | 290,65 | -2,14% | 2.742.380,00 |
| 14.03.2024 | 296,81 | 298,38 | 292,79 | 297,00 | -0,48% | 1.305.858,00 |
| 13.03.2024 | 294,70 | 300,03 | 294,09 | 298,44 | 1,27% | 913.044,00 |
| 12.03.2024 | 298,75 | 300,03 | 291,74 | 294,71 | -1,19% | 1.460.160,00 |
| 11.03.2024 | 283,26 | 299,19 | 281,25 | 298,26 | 5,10% | 1.800.231,00 |
| 08.03.2024 | 281,67 | 285,00 | 279,27 | 283,78 | 0,67% | 1.058.032,00 |
| 07.03.2024 | 276,00 | 282,11 | 275,27 | 281,89 | 2,01% | 2.045.933,00 |
| 06.03.2024 | 282,75 | 282,75 | 270,41 | 276,33 | -1,69% | 1.773.123,00 |
| 05.03.2024 | 277,50 | 285,14 | 276,49 | 281,09 | 0,73% | 1.000.613,00 |
| 04.03.2024 | 292,03 | 292,33 | 276,69 | 279,06 | -4,81% | 1.739.891,00 |
| 01.03.2024 | 290,92 | 296,33 | 289,82 | 293,16 | -0,18% | 1.376.602,00 |
| 29.02.2024 | 291,99 | 294,07 | 291,33 | 293,68 | 1,85% | 1.235.517,00 |
| 28.02.2024 | 287,22 | 290,46 | 286,96 | 288,34 | -0,57% | 1.126.774,00 |
| 27.02.2024 | 295,46 | 296,41 | 288,91 | 290,00 | -0,90% | 1.182.351,00 |
| 26.02.2024 | 298,65 | 306,77 | 288,13 | 292,64 | -2,26% | 4.494.070,00 |
| 23.02.2024 | 295,13 | 302,00 | 294,15 | 299,42 | 0,81% | 1.475.341,00 |
| 22.02.2024 | 287,86 | 297,28 | 284,92 | 297,00 | 3,37% | 2.015.665,00 |
| 21.02.2024 | 294,42 | 294,80 | 286,88 | 287,31 | -2,65% | 1.075.829,00 |
| 20.02.2024 | 291,71 | 297,51 | 289,11 | 295,13 | 0,73% | 2.016.759,00 |
| 16.02.2024 | 295,41 | 295,41 | 291,01 | 293,00 | -0,38% | 2.053.171,00 |
| 15.02.2024 | 288,00 | 296,71 | 287,91 | 294,12 | 2,38% | 1.095.152,00 |
| 14.02.2024 | 294,23 | 294,79 | 286,54 | 287,28 | -1,87% | 1.243.805,00 |
| 13.02.2024 | 291,55 | 295,30 | 290,60 | 292,75 | -1,74% | 2.446.348,00 |
| 12.02.2024 | 289,85 | 302,03 | 289,85 | 297,92 | 2,33% | 1.885.586,00 |
| 09.02.2024 | 286,45 | 293,41 | 285,01 | 291,15 | 3,01% | 2.083.669,00 |
| 08.02.2024 | 287,64 | 288,31 | 279,64 | 282,63 | -0,37% | 2.577.228,00 |
| 07.02.2024 | 290,00 | 290,31 | 282,54 | 283,67 | -2,28% | 4.245.819,00 |
| 06.02.2024 | 303,14 | 303,93 | 288,84 | 290,28 | -4,37% | 4.022.919,00 |
| 05.02.2024 | 316,11 | 317,38 | 303,31 | 303,54 | -4,91% | 2.724.293,00 |
| 02.02.2024 | 344,99 | 345,01 | 316,53 | 319,21 | -16,60% | 4.973.244,00 |
| 01.02.2024 | 376,15 | 383,31 | 372,00 | 382,73 | 3,24% | 2.159.900,00 |
| 31.01.2024 | 378,61 | 379,37 | 369,95 | 370,71 | -1,66% | 1.311.805,00 |
| 30.01.2024 | 377,54 | 380,39 | 376,82 | 376,98 | -0,98% | 868.961,00 |
| 29.01.2024 | 374,97 | 381,20 | 370,77 | 380,71 | 0,97% | 1.008.744,00 |
| 26.01.2024 | 371,68 | 380,19 | 370,56 | 377,07 | 2,17% | 1.041.128,00 |
| 25.01.2024 | 371,08 | 371,96 | 360,82 | 369,07 | -0,67% | 1.918.666,00 |
| 24.01.2024 | 382,39 | 383,99 | 367,75 | 371,55 | -1,87% | 1.876.707,00 |
| 23.01.2024 | 377,50 | 381,57 | 372,96 | 378,64 | 1,47% | 1.019.399,00 |
| 22.01.2024 | 371,10 | 377,80 | 370,35 | 373,15 | 0,55% | 1.009.686,00 |
| 19.01.2024 | 364,18 | 372,21 | 360,88 | 371,10 | 1,80% | 1.043.552,00 |
| 18.01.2024 | 358,58 | 367,48 | 358,58 | 364,55 | 1,48% | 1.009.582,00 |
| 17.01.2024 | 362,45 | 367,39 | 358,07 | 359,24 | -2,47% | 795.509,00 |
| 16.01.2024 | 362,67 | 368,55 | 357,41 | 368,34 | 0,94% | 868.233,00 |
| 12.01.2024 | 369,09 | 369,58 | 364,19 | 364,90 | -0,74% | 988.930,00 |
| 11.01.2024 | 368,24 | 368,24 | 361,50 | 367,62 | 0,17% | 826.067,00 |
| 10.01.2024 | 367,93 | 370,31 | 364,99 | 367,00 | -0,43% | 953.894,00 |
| 09.01.2024 | 373,88 | 374,97 | 364,10 | 368,60 | -2,66% | 1.244.568,00 |
| 08.01.2024 | 372,84 | 379,17 | 370,18 | 378,67 | 1,74% | 739.943,00 |
| 05.01.2024 | 375,04 | 380,71 | 372,04 | 372,20 | -0,98% | 998.336,00 |
| 04.01.2024 | 385,58 | 386,04 | 372,47 | 375,88 | -2,79% | 1.119.025,00 |
| 03.01.2024 | 391,66 | 392,82 | 384,92 | 386,67 | -1,26% | 766.571,00 |
| 02.01.2024 | 386,84 | 393,50 | 385,06 | 391,59 | 0,75% | 840.166,00 |
| 29.12.2023 | 390,72 | 393,99 | 387,47 | 388,68 | -0,95% | 746.013,00 |
| 28.12.2023 | 392,66 | 400,07 | 391,82 | 392,39 | 0,22% | 430.395,00 |
| 27.12.2023 | 389,50 | 393,21 | 386,13 | 391,54 | 0,52% | 491.535,00 |
| 26.12.2023 | 381,56 | 391,27 | 379,44 | 389,50 | 1,94% | 583.295,00 |
| 22.12.2023 | 383,08 | 387,46 | 378,52 | 382,09 | -0,37% | 424.619,00 |
| 21.12.2023 | 383,72 | 386,88 | 381,99 | 383,51 | 0,61% | 663.374,00 |
| 20.12.2023 | 386,91 | 391,28 | 381,00 | 381,20 | -1,34% | 521.632,00 |
| 19.12.2023 | 384,13 | 387,25 | 382,66 | 386,39 | 0,65% | 530.067,00 |
| 18.12.2023 | 381,58 | 384,77 | 379,47 | 383,89 | 1,04% | 930.232,00 |
| 15.12.2023 | 385,75 | 387,32 | 375,61 | 379,93 | -1,04% | 2.262.363,00 |
| 14.12.2023 | 385,08 | 395,02 | 380,82 | 383,91 | 1,20% | 1.198.549,00 |
| 13.12.2023 | 367,10 | 381,16 | 364,40 | 379,36 | 3,35% | 995.073,00 |
| 12.12.2023 | 375,71 | 378,29 | 366,62 | 367,06 | -2,03% | 968.597,00 |
| 11.12.2023 | 372,59 | 379,99 | 370,91 | 374,67 | 1,94% | 1.016.947,00 |
| 08.12.2023 | 364,05 | 370,84 | 363,47 | 367,55 | -0,35% | 870.608,00 |
| 07.12.2023 | 361,78 | 372,00 | 358,48 | 368,84 | 1,90% | 1.021.397,00 |
| 06.12.2023 | 365,50 | 372,00 | 360,01 | 361,98 | -0,66% | 1.384.631,00 |
| 05.12.2023 | 397,40 | 397,40 | 359,02 | 364,40 | -8,68% | 3.506.164,00 |
| 04.12.2023 | 400,65 | 407,77 | 397,11 | 399,05 | -0,70% | 697.804,00 |