Holen Sie sich die Stockscreener-App
213.29
3.98%
8.16
Vorhandelsmarkt:
213.27
-0.02
-0.01%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CHTR?
Forum
Prognose
Aktiensplit
Charter Communications Inc-Aktien (CHTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $215.8 | $204.2 | $11.59 | 1,533,828.0 | +3.98% |
| 2025-12-09 | $206.6 | $203.0 | $3.60 | 1,103,133.0 | +0.23% |
| 2025-12-08 | $206.0 | $201.6 | $4.38 | 2,021,785.0 | -0.22% |
| 2025-12-05 | $207.8 | $199.7 | $8.14 | 1,681,704.0 | +2.43% |
| 2025-12-04 | $201.4 | $196.3 | $5.03 | 1,083,124.0 | +0.14% |
| 2025-12-03 | $201.7 | $196.0 | $5.66 | 1,341,165.0 | +1.13% |
| 2025-12-02 | $198.3 | $194.0 | $4.28 | 1,488,335.0 | +0.40% |
| 2025-12-01 | $202.3 | $195.7 | $6.57 | 1,817,261.0 | -1.59% |
| 2025-11-28 | $203.3 | $198.8 | $4.47 | 899,106.0 | +0.16% |
| 2025-11-26 | $200.8 | $198.6 | $2.12 | 1,415,995.0 | -0.47% |
| 2025-11-25 | $204.7 | $198.6 | $6.05 | 1,301,755.0 | +0.84% |
| 2025-11-24 | $204.8 | $198.3 | $6.49 | 2,829,280.0 | -1.93% |
| 2025-11-21 | $203.2 | $194.1 | $9.14 | 2,239,054.0 | +4.26% |
| 2025-11-20 | $199.0 | $193.0 | $5.99 | 1,669,747.0 | +0.25% |
| 2025-11-19 | $200.6 | $193.5 | $7.13 | 2,741,296.0 | -3.22% |
| 2025-11-18 | $203.8 | $199.5 | $4.32 | 1,318,992.0 | -0.57% |
| 2025-11-17 | $208.2 | $201.0 | $7.19 | 2,212,120.0 | -0.62% |
| 2025-11-14 | $205.1 | $199.3 | $5.74 | 1,967,332.0 | -0.83% |
| 2025-11-13 | $213.0 | $204.4 | $8.58 | 2,286,141.0 | -3.88% |
| 2025-11-12 | $214.5 | $207.8 | $6.78 | 1,869,862.0 | +1.84% |
| 2025-11-11 | $212.7 | $208.4 | $4.32 | 1,350,440.0 | -0.58% |
Charter Communications Inc-Aktien (CHTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Charter Communications Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Charter Communications Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Charter Communications Inc-Aktien (CHTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $215.8 | $194.0 | $21.75 | 13,604,163.0 | +6.58% |
| 2025-11 | $232.2 | $193.0 | $39.15 | 36,231,166.0 | -14.42% |
| 2025-10 | $284.6 | $215.9 | $68.68 | 45,876,392.0 | -15.00% |
| 2025-09 | $285.8 | $251.8 | $34.02 | 44,843,868.0 | +3.59% |
| 2025-08 | $282.6 | $254.7 | $27.93 | 40,735,337.0 | -1.40% |
| 2025-07 | $422.3 | $268.6 | $153.7 | 46,609,331.0 | -34.11% |
| 2025-06 | $410.4 | $370.6 | $39.80 | 23,120,604.0 | +3.16% |
| 2025-05 | $437.1 | $382.7 | $54.39 | 29,740,970.0 | +1.13% |
| 2025-04 | $392.9 | $312.4 | $80.53 | 32,797,309.0 | +6.33% |
| 2025-03 | $391.6 | $338.5 | $53.07 | 27,891,568.0 | +1.36% |
| 2025-02 | $372.3 | $336.2 | $36.07 | 16,367,044.0 | +5.23% |
| 2025-01 | $371.0 | $326.8 | $44.23 | 25,277,168.0 | +0.79% |
Charter Communications Inc-Aktien (CHTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $341.0 | $66.63 | 19,364,855.0 | -13.55% |
| 2024-11 | $415.3 | $356.8 | $58.49 | 29,390,678.0 | +21.17% |
| 2024-10 | $351.4 | $315.0 | $36.36 | 22,300,243.0 | +1.09% |
| 2024-09 | $355.5 | $313.6 | $41.91 | 28,641,267.0 | -6.75% |
| 2024-08 | $382.5 | $336.0 | $46.48 | 18,803,155.0 | -8.47% |
| 2024-07 | $386.3 | $286.7 | $99.62 | 33,564,647.0 | +27.01% |
| 2024-06 | $306.5 | $272.5 | $33.97 | 22,121,413.0 | +4.12% |
| 2024-05 | $288.0 | $253.9 | $34.05 | 26,681,715.0 | +12.18% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
Charter Communications Inc-Aktien (CHTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $407.8 | $358.5 | $49.29 | 21,196,625.0 | -2.86% |
| 2023-11 | $424.9 | $392.9 | $31.92 | 17,517,162.0 | -0.66% |
| 2023-10 | $458.3 | $369.1 | $89.23 | 23,204,275.0 | -8.42% |
| 2023-09 | $457.7 | $407.6 | $50.09 | 23,441,538.0 | +0.39% |
| 2023-08 | $452.2 | $401.3 | $50.92 | 26,923,204.0 | +8.13% |
| 2023-07 | $411.9 | $362.1 | $49.75 | 26,706,866.0 | +10.29% |
| 2023-06 | $369.8 | $319.1 | $50.71 | 22,822,550.0 | +12.64% |
| 2023-05 | $374.4 | $315.0 | $59.40 | 22,205,662.0 | -11.54% |
| 2023-04 | $371.5 | $318.7 | $52.78 | 20,778,911.0 | +3.10% |
| 2023-03 | $373.1 | $322.9 | $50.26 | 25,119,894.0 | -2.72% |
| 2023-02 | $415.3 | $362.5 | $52.77 | 19,130,244.0 | -4.35% |
| 2023-01 | $412.6 | $337.2 | $75.47 | 27,707,725.0 | +13.33% |
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):