Charter Communications Corp
WKN: A2AJX9 / ISIN: US16119P1084Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.01.17 | 307,20 | 309,85 | 306,17 | 308,70 | 1752428 |
| 20.01.17 | 307,64 | 309,18 | 306,16 | 308,44 | 1327003 |
| 19.01.17 | 302,93 | 307,76 | 301,28 | 306,13 | 1140407 |
| 18.01.17 | 306,15 | 307,32 | 302,09 | 303,69 | 1191200 |
| 17.01.17 | 294,02 | 306,37 | 292,84 | 306,14 | 3868077 |
| 13.01.17 | 297,31 | 300,07 | 296,89 | 298,43 | 1018435 |
| 12.01.17 | 298,05 | 298,24 | 294,56 | 297,19 | 1415377 |
| 11.01.17 | 297,45 | 300,04 | 296,10 | 299,54 | 1237912 |
| 10.01.17 | 296,66 | 300,15 | 293,46 | 298,20 | 1510062 |
| 09.01.17 | 297,20 | 297,94 | 294,71 | 296,26 | 1566743 |
| 06.01.17 | 296,12 | 298,79 | 294,46 | 298,16 | 1082469 |
| 05.01.17 | 289,75 | 297,13 | 289,73 | 296,17 | 1711675 |
| 04.01.17 | 286,98 | 292,08 | 284,23 | 291,55 | 1606291 |
| 03.01.17 | 290,24 | 291,44 | 282,54 | 285,77 | 1567648 |
| 30.12.16 | 292,16 | 292,99 | 285,05 | 287,92 | 1269741 |
| 29.12.16 | 291,02 | 294,87 | 290,11 | 292,19 | 960837 |
| 28.12.16 | 293,01 | 293,73 | 290,43 | 291,12 | 874147 |
| 27.12.16 | 291,55 | 293,29 | 290,00 | 291,80 | 823165 |
| 23.12.16 | 290,73 | 292,97 | 288,94 | 290,43 | 617875 |
| 22.12.16 | 291,03 | 291,79 | 287,47 | 291,02 | 738257 |
| 21.12.16 | 290,63 | 292,85 | 288,01 | 291,24 | 807417 |
| 20.12.16 | 288,46 | 291,61 | 288,09 | 290,38 | 880081 |
| 19.12.16 | 288,96 | 292,00 | 287,09 | 288,91 | 929906 |
| 16.12.16 | 292,62 | 294,66 | 287,65 | 288,44 | 2331965 |
| 15.12.16 | 288,16 | 293,74 | 287,99 | 291,16 | 1802146 |
