Deutsche Märkte geschlossen

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
299,42+2,42 (+0,81%)
Börsenschluss: 04:00PM EST
299,60 +0,18 (+0,06%)
Nachbörse: 08:00PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Nov. 2023404,01405,03396,17396,84396,841.162.600
24. Nov. 2023406,24407,46405,22405,92405,92242.700
22. Nov. 2023404,44410,00403,05405,28405,28719.800
21. Nov. 2023410,80410,80395,33402,46402,461.087.800
20. Nov. 2023407,28413,75403,00413,06413,061.187.200
17. Nov. 2023413,90417,30406,37407,70407,701.033.000
16. Nov. 2023420,33421,16408,79412,85412,85747.400
15. Nov. 2023414,83419,06413,28417,60417,60621.100
14. Nov. 2023416,93420,90411,83414,84414,84893.000
13. Nov. 2023407,82409,48403,85406,41406,41558.100
10. Nov. 2023406,26409,86401,97409,81409,81842.400
09. Nov. 2023415,47415,70403,73404,46404,46703.900
08. Nov. 2023413,26416,81410,35413,48413,481.251.000
07. Nov. 2023415,16416,86412,37412,98412,98688.400
06. Nov. 2023422,37422,93413,10415,70415,70783.500
03. Nov. 2023416,60424,87415,10420,11420,11809.000
02. Nov. 2023410,83414,58407,92412,62412,62853.500
01. Nov. 2023402,85411,73400,92406,51406,511.059.200
31. Okt. 2023391,28405,47390,34402,80402,801.456.200
30. Okt. 2023370,36394,60370,36389,80389,802.161.000
27. Okt. 2023373,01395,54369,07372,00372,003.721.200
26. Okt. 2023404,71416,60397,73411,71411,711.622.600
25. Okt. 2023426,65430,57420,90423,73423,73994.700
24. Okt. 2023431,90435,02428,62431,18431,18875.100
23. Okt. 2023431,11435,50421,48430,27430,27785.500
20. Okt. 2023436,99439,11429,11429,65429,65997.300
19. Okt. 2023449,69449,69435,82435,87435,87808.500
18. Okt. 2023453,30454,87448,02448,32448,32557.300
17. Okt. 2023452,53457,72447,95452,68452,681.058.700
16. Okt. 2023454,73458,30453,93454,45454,45686.400
13. Okt. 2023449,76451,90445,34449,27449,27752.600
12. Okt. 2023450,87451,91445,38447,68447,68706.300
11. Okt. 2023446,19450,10444,65449,82449,82650.600
10. Okt. 2023441,60445,68438,63444,72444,72727.100
09. Okt. 2023429,17444,19429,17442,42442,42623.100
06. Okt. 2023428,69435,65425,43431,16431,161.453.900
05. Okt. 2023433,29434,58428,34431,78431,78678.600
04. Okt. 2023432,52436,70429,12432,84432,84783.800
03. Okt. 2023435,26440,41430,40432,17432,17865.600
02. Okt. 2023440,13446,03435,00438,50438,50976.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...