Deutsche Märkte schließen in 7 Stunden 13 Minuten

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,08-0,13 (-0,05%)
Börsenschluss: 04:00PM EDT
265,08 0,00 (0,00%)
Nachbörse: 06:44PM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 2024267,56267,96259,53265,08265,081.166.100
19. Apr. 2024260,01265,71259,70265,21265,211.160.300
18. Apr. 2024258,58261,10255,70259,91259,91855.900
17. Apr. 2024260,25265,26257,62258,03258,03997.500
16. Apr. 2024256,02258,78254,31257,57257,571.095.700
15. Apr. 2024261,89264,23255,38256,90256,901.265.100
12. Apr. 2024263,60264,82259,61260,50260,501.048.500
11. Apr. 2024264,98268,10261,18266,53266,531.149.900
10. Apr. 2024266,04268,03258,56262,85262,851.437.000
09. Apr. 2024270,15275,60269,00271,46271,461.217.200
08. Apr. 2024266,17274,22264,39273,05273,051.326.400
05. Apr. 2024269,17271,89264,92267,49267,491.725.300
04. Apr. 2024276,53281,33269,74271,23271,231.540.500
03. Apr. 2024278,47278,92273,10275,69275,691.034.600
02. Apr. 2024284,00284,00275,83278,02278,021.075.500
01. Apr. 2024290,34290,34280,02284,15284,151.362.800
28. März 2024291,59293,45286,68290,63290,631.254.300
27. März 2024289,37294,16288,19293,51293,511.229.500
26. März 2024291,19291,84287,64287,89287,891.144.400
25. März 2024290,37293,81288,71290,60290,601.194.100
22. März 2024295,21296,25290,46290,60290,601.084.300
21. März 2024294,64295,91292,50294,61294,611.191.600
20. März 2024296,21297,51290,30295,30295,301.971.100
19. März 2024295,31300,08293,09298,58298,581.769.300
18. März 2024296,13301,81291,47296,18296,181.126.400
15. März 2024297,31301,63290,60290,65290,652.742.400
14. März 2024296,81298,38292,79297,00297,001.476.000
13. März 2024294,70300,03294,09298,40298,401.056.200
12. März 2024298,75300,03291,74294,70294,701.621.800
11. März 2024283,26299,19281,25298,25298,252.017.500
08. März 2024281,67285,00279,27283,78283,781.057.900
07. März 2024276,00282,11275,27282,00282,002.296.500
06. März 2024282,75282,75270,41276,33276,331.779.400
05. März 2024277,50285,14276,49280,85280,851.227.100
04. März 2024292,03292,33276,69279,06279,061.743.600
01. März 2024290,92296,33289,82293,16293,161.376.600
29. Feb. 2024291,99294,07291,33293,93293,931.741.100
28. Feb. 2024287,22290,46286,96288,34288,341.147.100
27. Feb. 2024295,46296,41288,91290,00290,001.496.700
26. Feb. 2024298,65306,77288,13292,64292,644.509.000
23. Feb. 2024295,13302,00294,15299,42299,421.475.100
22. Feb. 2024287,86297,28284,93297,00297,002.380.900
21. Feb. 2024294,42294,80286,88287,30287,301.236.800
20. Feb. 2024291,71297,51289,12295,13295,132.029.500
16. Feb. 2024295,40295,40291,01293,00293,002.053.100
15. Feb. 2024288,00296,71287,91294,14294,141.276.200
14. Feb. 2024294,23294,79286,54287,28287,281.258.300
13. Feb. 2024291,55295,30290,60292,65292,652.610.500
12. Feb. 2024289,85302,03289,85297,91297,912.054.900
09. Feb. 2024286,45293,40285,01291,15291,152.083.500
08. Feb. 2024287,64288,31279,64282,60282,602.778.200
07. Feb. 2024290,00290,31282,54283,67283,674.253.500
06. Feb. 2024303,14303,93288,84290,28290,284.085.600
05. Feb. 2024316,11317,38303,31303,65303,652.920.900
02. Feb. 2024344,99345,01316,53319,21319,214.971.900
01. Feb. 2024376,15383,31372,00382,34382,342.349.800
31. Jan. 2024378,61379,37369,95370,71370,711.334.400
30. Jan. 2024377,54380,39376,82376,98376,98870.200
29. Jan. 2024374,97381,20370,77380,83380,831.154.300
26. Jan. 2024371,68380,19370,56377,07377,071.041.100
25. Jan. 2024371,08371,96360,82369,07369,072.066.600
24. Jan. 2024382,39383,99367,75371,39371,392.227.200
23. Jan. 2024377,50381,57372,96378,64378,641.020.700
22. Jan. 2024371,10377,80370,35373,15373,151.016.000
19. Jan. 2024364,18372,21360,88371,10371,101.043.500
18. Jan. 2024358,58367,48358,58364,55364,551.032.700
17. Jan. 2024362,45367,39358,07359,24359,24936.900
16. Jan. 2024362,67368,55357,41368,34368,34869.600
12. Jan. 2024369,09369,58364,19364,90364,90988.900
11. Jan. 2024368,24368,24361,50367,62367,62910.000
10. Jan. 2024367,93370,31364,99367,00367,00957.700
09. Jan. 2024373,88374,97364,10368,61368,611.592.200
08. Jan. 2024372,84379,17370,18378,87378,87962.200
05. Jan. 2024375,04380,71372,04372,20372,20998.300
04. Jan. 2024385,58386,04372,47375,75375,751.296.300
03. Jan. 2024391,66392,82384,93386,67386,67771.800
02. Jan. 2024386,84393,50385,06391,51391,51948.100
29. Dez. 2023390,72393,99387,47388,68388,68746.000
28. Dez. 2023392,66400,07391,82392,39392,39430.700
27. Dez. 2023389,50393,21386,13391,54391,54575.200
26. Dez. 2023381,56391,27379,44389,50389,50590.200
22. Dez. 2023383,08387,46378,53382,09382,09424.600
21. Dez. 2023383,72386,88381,99383,51383,51664.500
20. Dez. 2023386,91391,28381,00381,22381,22700.100
19. Dez. 2023384,13387,25382,66386,36386,36836.300
18. Dez. 2023381,58384,77379,47383,89383,89930.400
15. Dez. 2023385,75387,32375,61379,93379,932.262.400
14. Dez. 2023385,08395,02380,82383,91383,911.202.800
13. Dez. 2023367,10381,16364,40379,35379,351.171.700
12. Dez. 2023375,71378,29366,62367,06367,06968.800
11. Dez. 2023372,59379,99370,91374,63374,631.185.300
08. Dez. 2023364,05370,84363,47367,55367,55870.600
07. Dez. 2023361,78372,00358,48368,66368,661.136.000
06. Dez. 2023365,50372,00360,01361,98361,981.385.000
05. Dez. 2023397,40397,40359,02364,40364,403.513.500
04. Dez. 2023400,65407,77397,11399,14399,14907.500
01. Dez. 2023400,13403,30396,16401,87401,87920.800
30. Nov. 2023399,24400,77394,17400,13400,131.096.900
29. Nov. 2023403,83404,24395,97398,90398,90566.800
28. Nov. 2023394,74404,70392,95401,29401,29950.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...