Deutsche Märkte geschlossen

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
394,41-15,98 (-3,89%)
Börsenschluss: 04:00PM EST
398,32 +3,91 (+0,99%)
Nachbörse: 07:56PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023405,00410,94393,93394,41394,412.662.100
26. Jan. 2023401,43412,65401,42410,39410,391.843.000
25. Jan. 2023390,70406,10387,03403,76403,761.190.200
24. Jan. 2023395,00398,25390,88392,03392,031.206.600
23. Jan. 2023397,18400,95390,64396,01396,011.551.600
20. Jan. 2023382,80400,15382,44396,11396,111.999.900
19. Jan. 2023379,09385,01373,85384,20384,201.317.200
18. Jan. 2023386,30390,98381,25381,86381,861.166.200
17. Jan. 2023385,89390,98383,77388,35388,35908.000
13. Jan. 2023383,97389,96383,67388,47388,47780.700
12. Jan. 2023380,61388,57377,76385,47385,471.207.700
11. Jan. 2023377,30379,69372,22378,43378,43848.600
10. Jan. 2023367,18374,64366,69374,64374,641.114.800
09. Jan. 2023365,00369,08363,54367,18367,181.073.500
06. Jan. 2023367,07370,29360,79367,73367,731.086.000
05. Jan. 2023362,40365,88355,37361,43361,431.490.400
04. Jan. 2023347,01355,93345,21354,00354,001.643.200
03. Jan. 2023342,06345,53337,18341,58341,581.524.100
30. Dez. 2022336,30339,87334,98339,10339,101.201.500
29. Dez. 2022336,58342,11333,80338,94338,941.289.700
28. Dez. 2022332,00335,89330,00332,34332,341.053.000
27. Dez. 2022336,85339,51331,63332,79332,791.373.800
23. Dez. 2022327,56333,95324,74333,92333,921.377.200
22. Dez. 2022317,60324,48315,69323,88323,881.671.300
21. Dez. 2022311,01322,40309,67321,34321,342.002.400
20. Dez. 2022305,75311,67302,44309,29309,291.461.500
19. Dez. 2022304,66311,33302,21306,16306,161.543.800
16. Dez. 2022309,00313,99303,55304,96304,963.718.500
15. Dez. 2022325,00333,80312,77313,43313,433.138.300
14. Dez. 2022343,07350,81326,64328,34328,345.720.000
13. Dez. 2022401,17402,90383,98392,68392,681.593.600
12. Dez. 2022382,02385,75374,53384,40384,401.369.900
09. Dez. 2022371,12383,52369,73380,57380,571.104.800
08. Dez. 2022375,00379,80371,04374,31374,31822.000
07. Dez. 2022370,56377,98368,05374,89374,89836.200
06. Dez. 2022385,73385,73366,94371,17371,171.265.200
05. Dez. 2022389,91394,97386,42387,79387,791.509.100
02. Dez. 2022381,20393,30378,41392,69392,69939.900
01. Dez. 2022389,30395,77384,34389,16389,161.355.000
30. Nov. 2022384,00393,67372,57391,29391,292.352.800
29. Nov. 2022382,93387,03382,93385,28385,28670.500
28. Nov. 2022385,03388,62382,16384,47384,47805.500
25. Nov. 2022393,06394,40387,76390,11390,11444.900
23. Nov. 2022384,93393,87384,45390,23390,231.125.500
22. Nov. 2022371,78387,52369,35385,55385,551.445.700
21. Nov. 2022376,60376,60364,30369,00369,001.377.200
18. Nov. 2022385,51388,58370,35374,38374,381.115.600
17. Nov. 2022386,10388,00380,11384,29384,291.120.600
16. Nov. 2022393,04394,95385,40388,91388,91798.500
15. Nov. 2022396,98403,49388,24392,09392,09887.200
14. Nov. 2022392,56395,81387,40387,81387,811.040.100
11. Nov. 2022377,56398,07371,95394,40394,401.589.400
10. Nov. 2022366,65374,34362,80373,16373,161.539.300
09. Nov. 2022352,08354,20348,01349,88349,881.197.700
08. Nov. 2022353,09359,65348,41354,66354,66941.200
07. Nov. 2022349,33354,26343,67353,28353,281.085.200
04. Nov. 2022350,40352,81342,38348,82348,821.221.900
03. Nov. 2022344,07345,72335,25344,25344,251.190.500
02. Nov. 2022354,11358,52346,06347,25347,251.431.600
01. Nov. 2022374,13379,67356,00357,00357,002.530.400
31. Okt. 2022363,39371,82357,50367,62367,621.577.700
28. Okt. 2022353,00376,96337,13368,24368,242.345.400
27. Okt. 2022354,05367,87353,51355,26355,262.018.400
26. Okt. 2022350,80354,52344,25344,87344,871.179.300
25. Okt. 2022338,88348,34337,83346,71346,711.405.300
24. Okt. 2022330,85338,76330,85337,07337,072.126.000
21. Okt. 2022327,28330,76322,67330,40330,401.886.900
20. Okt. 2022325,66331,70323,13328,12328,121.282.300
19. Okt. 2022329,14330,94320,44324,65324,651.442.000
18. Okt. 2022337,66343,82326,86328,87328,871.017.500
17. Okt. 2022328,28335,86324,82331,69331,691.498.900
14. Okt. 2022328,95331,95321,75323,31323,311.743.900
13. Okt. 2022299,20326,76297,66325,94325,941.999.700
12. Okt. 2022307,31310,53302,77306,31306,311.146.000
11. Okt. 2022318,18320,51307,42308,44308,441.293.200
10. Okt. 2022314,46320,61311,84318,30318,301.216.900
07. Okt. 2022321,26323,45311,36312,53312,531.117.000
06. Okt. 2022327,37330,48321,24323,95323,951.311.100
05. Okt. 2022324,42332,02319,63329,28329,281.838.700
04. Okt. 2022323,51330,60321,00328,54328,542.318.200
03. Okt. 2022307,99321,15304,17320,27320,272.115.300
30. Sept. 2022315,25315,80302,94303,35303,352.251.900
29. Sept. 2022319,18320,49310,44312,59312,591.520.200
28. Sept. 2022311,78324,71309,20321,08321,081.981.800
27. Sept. 2022312,13315,82305,31306,89306,891.789.700
26. Sept. 2022321,44324,74305,37306,20306,202.062.900
23. Sept. 2022330,98334,14318,53321,66321,661.917.200
22. Sept. 2022352,03352,93331,54333,96333,962.062.300
21. Sept. 2022365,21365,38352,79353,03353,031.206.300
20. Sept. 2022367,04371,52361,30362,94362,941.632.000
19. Sept. 2022374,77377,55365,58372,13372,131.913.000
16. Sept. 2022375,46381,44371,61377,58377,582.463.300
15. Sept. 2022384,06387,68373,93376,00376,002.230.400
14. Sept. 2022387,80388,36377,92385,11385,111.592.000
13. Sept. 2022395,99401,85386,27386,89386,891.296.000
12. Sept. 2022409,99413,70405,07406,45406,45980.200
09. Sept. 2022400,35408,09399,55405,91405,911.101.100
08. Sept. 2022398,85402,79391,81395,91395,911.239.200
07. Sept. 2022398,33405,48397,10402,55402,551.211.100
06. Sept. 2022406,33410,40394,68397,00397,001.056.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...