Holen Sie sich die Stockscreener-App
275.11
4.38%
+11.18
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $275.8 | $262.0 | $13.81 | 683,839.0 | +4.23% |
| 2024-05-09 | $277.4 | $261.8 | $15.60 | 1,679,568.0 | -3.24% |
| 2024-05-08 | $284.7 | $265.8 | $18.93 | 3,235,279.0 | +1.78% |
| 2024-05-07 | $275.7 | $267.9 | $7.79 | 1,203,731.0 | -1.28% |
| 2024-05-06 | $273.7 | $265.8 | $7.86 | 2,234,127.0 | +2.08% |
| 2024-05-03 | $269.8 | $264.2 | $5.54 | 858,493.0 | +1.50% |
| 2024-05-02 | $263.5 | $260.0 | $3.47 | 757,744.0 | +0.89% |
| 2024-05-01 | $263.2 | $253.9 | $9.33 | 1,254,213.0 | +1.47% |
| 2024-04-30 | $259.5 | $252.9 | $6.53 | 1,585,783.0 | -1.47% |
| 2024-04-29 | $262.3 | $255.1 | $7.23 | 1,194,469.0 | +2.02% |
| 2024-04-26 | $257.0 | $236.1 | $20.91 | 2,427,628.0 | -1.73% |
| 2024-04-25 | $263.0 | $255.8 | $7.22 | 2,165,360.0 | -2.12% |
| 2024-04-24 | $264.8 | $260.5 | $4.34 | 1,119,714.0 | -0.60% |
| 2024-04-23 | $271.5 | $265.6 | $5.90 | 946,724.0 | +0.46% |
| 2024-04-22 | $268.0 | $259.5 | $8.43 | 1,152,917.0 | -0.05% |
| 2024-04-19 | $265.7 | $259.7 | $6.01 | 1,138,545.0 | +2.04% |
| 2024-04-18 | $261.1 | $255.7 | $5.40 | 845,533.0 | +0.73% |
| 2024-04-17 | $265.3 | $257.6 | $7.64 | 987,368.0 | +0.18% |
| 2024-04-16 | $258.8 | $254.3 | $4.47 | 1,085,911.0 | +0.26% |
| 2024-04-15 | $264.2 | $255.4 | $8.85 | 1,264,797.0 | -1.38% |
| 2024-04-12 | $264.8 | $259.6 | $5.21 | 1,048,443.0 | -2.26% |
| 2024-04-11 | $268.1 | $261.2 | $6.92 | 1,149,845.0 | +1.40% |
| 2024-04-10 | $268.0 | $258.6 | $9.47 | 1,450,077.0 | -3.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $284.7 | $253.9 | $30.78 | 11,906,994.0 | +7.49% |
| 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% |
Charter Communications Inc.-Aktien (CHTR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $402.9 | $302.2 | $100.7 | 36,348,828.0 | -13.34% |
| 2022-11 | $403.5 | $335.2 | $68.24 | 25,911,373.0 | +6.44% |
| 2022-10 | $377.0 | $297.7 | $79.29 | 33,881,407.0 | +21.19% |
| 2022-09 | $422.0 | $302.9 | $119.1 | 34,367,694.0 | -26.48% |
| 2022-08 | $484.3 | $409.2 | $75.02 | 25,405,742.0 | -4.51% |
| 2022-07 | $496.4 | $425.0 | $71.37 | 22,128,570.0 | -7.78% |
| 2022-06 | $514.2 | $407.8 | $106.5 | 28,069,087.0 | -7.58% |
| 2022-05 | $515.7 | $410.3 | $105.3 | 32,190,347.0 | +18.31% |
| 2022-04 | $574.6 | $415.0 | $159.6 | 31,383,124.0 | -21.45% |
| 2022-03 | $603.2 | $544.6 | $58.57 | 35,038,385.0 | -9.35% |
| 2022-02 | $621.0 | $566.0 | $54.95 | 37,314,696.0 | +1.42% |
| 2022-01 | $653.1 | $549.6 | $103.5 | 27,052,151.0 | -8.99% |
0.31%
0.04%
Kapitalisierung:
|
Volumen (24h):