78,550€
1,51%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,39 | 78,59 | 77,20 | 78,10 | 0,92% | - |
| 21.11.2024 | 76,29 | 77,96 | 75,72 | 77,38 | 1,20% | - |
| 20.11.2024 | 75,94 | 76,94 | 75,42 | 76,46 | 0,68% | 142,00 |
| 19.11.2024 | 76,90 | 77,15 | 75,47 | 75,94 | -1,25% | 2,00 |
| 18.11.2024 | 76,53 | 77,43 | 75,58 | 76,91 | 0,50% | 100,00 |
| 15.11.2024 | 75,99 | 76,83 | 75,42 | 76,52 | 1,00% | - |
| 14.11.2024 | 73,74 | 78,92 | 73,74 | 75,76 | 2,72% | 40,00 |
| 13.11.2024 | 73,58 | 74,78 | 73,11 | 73,76 | 0,23% | - |
| 12.11.2024 | 73,07 | 74,00 | 72,48 | 73,59 | 0,75% | - |
| 11.11.2024 | 68,72 | 73,18 | 68,69 | 73,04 | 5,56% | 40,00 |
| 08.11.2024 | 68,14 | 70,01 | 66,51 | 69,20 | 2,20% | - |
| 07.11.2024 | 70,60 | 71,00 | 67,61 | 67,71 | -4,11% | - |
| 06.11.2024 | 66,68 | 72,10 | 66,68 | 70,61 | 8,19% | 25,00 |
| 05.11.2024 | 65,04 | 65,42 | 64,54 | 65,26 | 0,33% | 20,00 |
| 04.11.2024 | 64,93 | 65,27 | 64,57 | 65,05 | 0,19% | - |
| 01.11.2024 | 64,99 | 65,82 | 64,77 | 64,92 | -0,11% | - |
| 31.10.2024 | 65,19 | 65,89 | 64,62 | 64,99 | -0,31% | - |
| 30.10.2024 | 66,47 | 66,81 | 65,13 | 65,20 | -1,99% | - |
| 29.10.2024 | 66,46 | 67,17 | 66,23 | 66,52 | 0,09% | - |
| 28.10.2024 | 66,15 | 67,07 | 66,15 | 66,46 | -0,03% | - |
| 25.10.2024 | 67,05 | 67,33 | 66,22 | 66,48 | -0,85% | 1,00 |
| 24.10.2024 | 66,57 | 67,11 | 66,01 | 67,05 | 0,72% | 20,00 |
| 23.10.2024 | 65,37 | 66,80 | 64,75 | 66,57 | 1,84% | - |
| 22.10.2024 | 65,59 | 65,99 | 64,73 | 65,37 | -0,34% | - |
| 21.10.2024 | 65,65 | 65,91 | 64,97 | 65,59 | -0,09% | - |
| 18.10.2024 | 66,27 | 66,83 | 65,50 | 65,65 | -0,94% | - |
| 17.10.2024 | 66,29 | 67,14 | 65,79 | 66,28 | -0,02% | - |
| 16.10.2024 | 65,91 | 68,10 | 65,55 | 66,29 | 0,61% | - |
| 15.10.2024 | 62,29 | 68,13 | 62,04 | 65,89 | 5,77% | 40,00 |
| 14.10.2024 | 61,80 | 62,63 | 61,80 | 62,29 | 0,79% | - |
| 11.10.2024 | 60,94 | 62,22 | 60,69 | 61,80 | 1,43% | - |
| 10.10.2024 | 60,97 | 61,50 | 60,48 | 60,93 | 0,10% | - |
| 09.10.2024 | 59,11 | 60,99 | 58,90 | 60,87 | 2,97% | - |
| 08.10.2024 | 58,61 | 59,31 | 58,38 | 59,12 | 0,86% | - |
| 07.10.2024 | 58,98 | 59,55 | 58,48 | 58,61 | -0,53% | - |
| 04.10.2024 | 57,48 | 59,24 | 57,41 | 58,92 | 2,53% | 45,00 |
| 03.10.2024 | 57,36 | 57,78 | 56,56 | 57,47 | 0,26% | - |
| 02.10.2024 | 57,75 | 58,03 | 57,22 | 57,32 | -0,88% | - |
| 01.10.2024 | 58,20 | 58,62 | 57,28 | 57,83 | -0,60% | - |
| 30.09.2024 | 57,67 | 58,26 | 57,26 | 58,18 | 1,11% | - |
| 27.09.2024 | 57,12 | 57,84 | 56,98 | 57,54 | 0,59% | 37,00 |
| 26.09.2024 | 57,36 | 57,93 | 56,89 | 57,20 | -0,28% | - |
| 25.09.2024 | 57,76 | 57,81 | 57,12 | 57,36 | -0,51% | - |
| 24.09.2024 | 58,39 | 58,50 | 57,54 | 57,66 | -1,27% | - |
| 23.09.2024 | 58,52 | 59,28 | 58,22 | 58,40 | -0,26% | - |
| 20.09.2024 | 57,81 | 59,05 | 57,81 | 58,55 | 1,28% | - |
| 19.09.2024 | 57,23 | 58,33 | 56,97 | 57,81 | 0,63% | - |
| 18.09.2024 | 57,32 | 57,75 | 56,94 | 57,45 | 0,22% | - |
| 17.09.2024 | 57,20 | 57,94 | 57,07 | 57,33 | 0,21% | - |
| 16.09.2024 | 56,04 | 57,91 | 55,89 | 57,21 | 2,08% | - |
| 13.09.2024 | 55,68 | 56,62 | 55,67 | 56,04 | 0,68% | - |
| 12.09.2024 | 57,46 | 57,79 | 55,38 | 55,66 | -3,13% | - |
| 11.09.2024 | 57,10 | 57,77 | 55,85 | 57,46 | 0,62% | - |
| 10.09.2024 | 57,21 | 57,50 | 56,11 | 57,11 | -0,17% | - |
| 09.09.2024 | 56,43 | 57,60 | 56,43 | 57,21 | 1,17% | - |
| 06.09.2024 | 57,27 | 58,12 | 56,37 | 56,55 | -1,28% | - |
| 05.09.2024 | 57,63 | 58,20 | 56,56 | 57,28 | -0,61% | - |
| 04.09.2024 | 58,40 | 58,82 | 57,21 | 57,63 | -1,33% | - |
| 03.09.2024 | 58,78 | 59,09 | 57,99 | 58,41 | -0,64% | 104,00 |
| 02.09.2024 | 58,86 | 58,92 | 58,67 | 58,78 | -0,22% | - |
| 30.08.2024 | 58,65 | 59,21 | 58,10 | 58,91 | 0,44% | - |
| 29.08.2024 | 57,40 | 58,73 | 57,29 | 58,65 | 2,16% | - |
| 28.08.2024 | 57,11 | 57,94 | 56,91 | 57,41 | 0,52% | - |
| 27.08.2024 | 57,83 | 58,01 | 56,92 | 57,12 | -1,24% | 50,00 |
| 26.08.2024 | 57,44 | 58,48 | 57,44 | 57,84 | 0,68% | - |
| 23.08.2024 | 57,70 | 58,34 | 57,08 | 57,45 | -0,43% | 30,00 |
| 22.08.2024 | 55,29 | 58,07 | 55,11 | 57,70 | 4,26% | - |
| 21.08.2024 | 58,29 | 59,18 | 55,20 | 55,34 | -5,07% | - |
| 20.08.2024 | 59,04 | 59,62 | 58,24 | 58,29 | -1,27% | - |
| 19.08.2024 | 59,21 | 59,96 | 58,98 | 59,04 | -0,56% | - |
| 16.08.2024 | 59,37 | 59,62 | 59,03 | 59,37 | 0,01% | 100,00 |
| 15.08.2024 | 59,31 | 60,62 | 58,84 | 59,37 | 0,09% | - |
| 14.08.2024 | 56,79 | 59,89 | 56,71 | 59,31 | 4,43% | 60,00 |
| 13.08.2024 | 56,50 | 57,03 | 55,98 | 56,80 | 0,46% | - |
| 12.08.2024 | 57,16 | 57,55 | 56,01 | 56,54 | -1,08% | - |
| 09.08.2024 | 57,52 | 57,53 | 56,84 | 57,16 | -0,63% | - |
| 08.08.2024 | 56,93 | 58,03 | 56,30 | 57,52 | 1,04% | 4,00 |
| 07.08.2024 | 57,14 | 58,59 | 56,82 | 56,93 | -0,91% | - |
| 06.08.2024 | 56,96 | 58,39 | 56,39 | 57,45 | 0,87% | 100,00 |
| 05.08.2024 | 57,93 | 57,93 | 54,51 | 56,96 | -1,68% | 151,00 |
| 02.08.2024 | 59,03 | 59,03 | 57,01 | 57,93 | -1,86% | 33,00 |
| 01.08.2024 | 60,38 | 60,70 | 58,76 | 59,03 | -1,97% | - |
| 31.07.2024 | 60,20 | 60,44 | 59,53 | 60,21 | 0,02% | 24,00 |
| 30.07.2024 | 60,28 | 60,99 | 59,32 | 60,20 | -0,41% | - |
| 29.07.2024 | 61,21 | 61,48 | 60,14 | 60,44 | -1,27% | 80,00 |
| 26.07.2024 | 61,16 | 62,06 | 61,15 | 61,22 | 0,34% | - |
| 25.07.2024 | 59,19 | 61,63 | 59,11 | 61,01 | 3,08% | - |
| 24.07.2024 | 60,06 | 61,14 | 59,07 | 59,19 | -1,64% | - |
| 23.07.2024 | 59,36 | 61,12 | 59,13 | 60,17 | 1,36% | - |
| 22.07.2024 | 57,04 | 59,58 | 57,04 | 59,36 | 4,06% | 207,00 |
| 19.07.2024 | 57,18 | 57,76 | 56,35 | 57,05 | -0,23% | 57,00 |
| 18.07.2024 | 58,32 | 58,46 | 56,69 | 57,18 | -1,85% | 34,00 |
| 17.07.2024 | 62,05 | 62,21 | 55,83 | 58,25 | -6,12% | 176,00 |
| 16.07.2024 | 69,11 | 69,50 | 61,88 | 62,05 | -10,21% | 1.946,00 |
| 15.07.2024 | 68,84 | 69,74 | 67,26 | 69,11 | 0,08% | - |
| 12.07.2024 | 69,87 | 70,38 | 68,89 | 69,05 | -1,17% | - |
| 11.07.2024 | 68,87 | 70,33 | 68,43 | 69,87 | 1,33% | - |
| 10.07.2024 | 68,95 | 69,15 | 68,46 | 68,96 | 0,00% | - |
| 09.07.2024 | 67,72 | 69,27 | 67,33 | 68,96 | 1,83% | - |
| 08.07.2024 | 67,56 | 68,78 | 67,44 | 67,72 | 0,39% | - |