Deutsche Märkte öffnen in 6 Stunden 29 Minuten

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
306,20-15,46 (-4,81%)
Börsenschluss: 04:00PM EDT
308,01 +1,81 (+0,59%)
Nachbörse: 07:36PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022321,44324,65305,37306,20306,202.063.003
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
02. Sept. 2022420,33422,02405,35407,14407,14854.100
01. Sept. 2022412,52420,46410,26420,33420,332.046.300
31. Aug. 2022414,53420,34411,28412,63412,631.420.300
30. Aug. 2022422,21422,23409,25409,51409,511.454.000
29. Aug. 2022423,39429,68417,52418,30418,30940.800
26. Aug. 2022437,88446,01425,35425,77425,771.188.700
25. Aug. 2022428,67438,90426,21438,54438,54938.700
24. Aug. 2022434,04438,65428,84429,18429,181.248.400
23. Aug. 2022437,64440,25428,90432,06432,061.091.100
22. Aug. 2022452,83457,31437,41438,51438,51902.200
19. Aug. 2022452,58457,98449,82454,46454,46837.400
18. Aug. 2022465,00467,92456,27458,07458,07744.600
17. Aug. 2022479,34479,34463,55465,28465,28943.700
16. Aug. 2022480,00484,27475,62482,83482,831.041.000
15. Aug. 2022470,00483,53468,77480,92480,92883.400
12. Aug. 2022472,81479,10469,03478,12478,12821.500
11. Aug. 2022466,23473,84461,49466,19466,19922.300
10. Aug. 2022460,47467,10454,92462,69462,691.115.200
09. Aug. 2022461,02461,06449,62452,50452,501.030.200
08. Aug. 2022469,01478,89462,68464,05464,05891.300
05. Aug. 2022455,25464,78450,65462,98462,98828.900
04. Aug. 2022451,75469,99450,37459,45459,451.115.400
03. Aug. 2022438,00461,83434,67452,18452,182.188.600
02. Aug. 2022428,67442,78425,40437,65437,651.496.200
01. Aug. 2022424,55434,30421,16426,56426,561.379.400
29. Juli 2022434,01444,07425,00432,10432,102.282.900
28. Juli 2022443,58452,30430,16435,58435,583.177.500
27. Juli 2022478,27482,84466,68475,94475,941.339.200
26. Juli 2022479,02482,69474,18479,01479,01774.100
25. Juli 2022489,77489,94472,34478,98478,98811.100
22. Juli 2022491,76493,28480,55485,70485,701.204.800
21. Juli 2022480,55496,37469,72492,74492,741.820.700
20. Juli 2022486,33486,94478,96483,20483,20560.300
19. Juli 2022479,27485,02472,70482,95482,95771.500
18. Juli 2022475,09482,90472,97474,01474,01902.800
15. Juli 2022474,58480,42473,11476,60476,60859.900
14. Juli 2022460,65469,58456,93468,75468,751.705.000
13. Juli 2022457,95470,68457,95465,64465,64708.700
12. Juli 2022455,99476,45453,63468,10468,101.207.100
11. Juli 2022462,47462,55450,68453,39453,39953.100
08. Juli 2022465,80469,19460,35463,55463,55859.800
07. Juli 2022471,00473,27457,85465,40465,401.213.600
06. Juli 2022480,08484,31468,36471,64471,641.014.300
05. Juli 2022473,53481,75467,39481,22481,22713.300
01. Juli 2022465,45483,20463,72480,92480,92887.800
30. Juni 2022461,86471,57457,44468,53468,531.215.500
29. Juni 2022454,53464,67454,09463,84463,84819.000
28. Juni 2022468,41474,50456,48457,03457,03819.600
27. Juni 2022463,12467,77458,70464,36464,36710.800
24. Juni 2022454,77465,22454,32463,12463,121.093.900
23. Juni 2022446,16456,58446,16455,13455,13822.300
22. Juni 2022435,52453,30434,04448,24448,241.237.000
21. Juni 2022444,02447,93435,72437,47437,471.727.100
17. Juni 2022415,02443,32415,02441,96441,963.563.000
16. Juni 2022439,98440,79407,75415,35415,352.880.100
15. Juni 2022457,65460,23429,91449,00449,002.834.100
14. Juni 2022456,92463,12447,94451,97451,971.101.800
13. Juni 2022467,23468,98452,23454,47454,471.429.700
10. Juni 2022474,35481,02470,01474,19474,19927.700
09. Juni 2022489,51492,64482,04482,26482,26976.000
08. Juni 2022485,64493,11481,32487,95487,95881.000
07. Juni 2022480,08484,50470,17482,55482,551.266.300
06. Juni 2022493,16498,06483,69484,72484,721.206.500
03. Juni 2022496,79496,79489,50491,07491,071.104.200
02. Juni 2022496,68499,10490,84498,22498,22889.800
01. Juni 2022508,33514,21492,04495,38495,381.087.400
31. Mai 2022507,86513,28501,16506,93506,931.265.300
27. Mai 2022503,19515,66503,19509,94509,941.063.300
26. Mai 2022489,12508,86489,12502,84502,841.145.300
25. Mai 2022482,14489,98476,85487,61487,61877.600
24. Mai 2022471,64479,60468,01479,02479,02940.300
23. Mai 2022482,65484,00468,86473,67473,67895.300
20. Mai 2022480,32485,70468,79479,03479,031.290.800
19. Mai 2022469,15479,40465,88474,57474,571.136.500
18. Mai 2022469,98480,83463,32469,50469,501.574.400
17. Mai 2022468,99474,14457,50472,13472,131.183.100
16. Mai 2022469,37472,58456,00463,34463,341.153.600
13. Mai 2022459,46475,87458,69471,39471,391.456.800
12. Mai 2022449,33466,77443,18465,26465,261.649.600
11. Mai 2022465,94476,65447,35448,35448,351.679.400
10. Mai 2022472,94481,79462,20468,23468,231.979.400
09. Mai 2022456,23478,03455,98463,67463,672.426.200
06. Mai 2022454,21471,29452,39459,77459,772.560.800
05. Mai 2022444,79462,93444,79456,20456,202.223.300
04. Mai 2022426,51450,78422,44448,34448,341.977.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...