74,870$
-4,73%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 74,71 | 76,74 | 74,05 | 74,87 | -4,73% | 13.509.266,00 |
| 02.04.2025 | 77,88 | 79,18 | 77,28 | 78,59 | 1,18% | 8.804.330,00 |
| 01.04.2025 | 77,63 | 78,03 | 76,07 | 77,67 | -0,78% | 10.052.576,00 |
| 31.03.2025 | 77,37 | 78,78 | 76,97 | 78,28 | 0,60% | 10.903.177,00 |
| 28.03.2025 | 79,00 | 79,69 | 77,42 | 77,81 | -2,25% | 6.421.491,00 |
| 27.03.2025 | 79,75 | 80,61 | 79,16 | 79,60 | -0,67% | 5.736.861,00 |
| 26.03.2025 | 81,00 | 81,24 | 79,68 | 80,14 | -0,76% | 8.904.303,00 |
| 25.03.2025 | 80,33 | 81,03 | 79,92 | 80,75 | 0,99% | 7.660.538,00 |
| 24.03.2025 | 79,35 | 80,41 | 79,06 | 79,96 | 2,00% | 7.541.320,00 |
| 21.03.2025 | 78,00 | 78,77 | 77,72 | 78,39 | -0,23% | 11.788.415,00 |
| 20.03.2025 | 78,07 | 79,55 | 78,05 | 78,57 | -0,20% | 8.629.457,00 |
| 19.03.2025 | 77,69 | 79,41 | 77,37 | 78,73 | 1,51% | 6.530.486,00 |
| 18.03.2025 | 77,57 | 77,99 | 77,06 | 77,56 | -0,27% | 5.998.012,00 |
| 17.03.2025 | 76,24 | 78,32 | 76,24 | 77,77 | 0,86% | 6.546.832,00 |
| 14.03.2025 | 76,61 | 78,22 | 75,60 | 77,11 | 4,90% | 14.193.277,00 |
| 13.03.2025 | 74,48 | 74,72 | 72,93 | 73,51 | -0,96% | 9.641.299,00 |
| 12.03.2025 | 73,87 | 74,96 | 72,93 | 74,22 | 2,41% | 11.309.366,00 |
| 11.03.2025 | 70,74 | 73,06 | 70,72 | 72,47 | 1,73% | 14.271.779,00 |
| 10.03.2025 | 72,89 | 73,00 | 69,46 | 71,24 | -4,54% | 18.924.213,00 |
| 07.03.2025 | 75,18 | 75,90 | 72,48 | 74,63 | -1,23% | 11.910.404,00 |
| 06.03.2025 | 75,69 | 76,98 | 74,74 | 75,56 | -1,54% | 10.338.495,00 |
| 05.03.2025 | 75,08 | 77,10 | 74,97 | 76,74 | 2,12% | 10.899.089,00 |
| 04.03.2025 | 77,64 | 77,67 | 73,97 | 75,15 | -3,80% | 15.399.753,00 |
| 03.03.2025 | 79,90 | 79,95 | 77,65 | 78,12 | -1,77% | 9.969.469,00 |
| 28.02.2025 | 78,88 | 80,13 | 77,96 | 79,53 | 1,40% | 12.273.173,00 |
| 27.02.2025 | 79,00 | 79,54 | 78,20 | 78,43 | -0,34% | 7.162.575,00 |
| 26.02.2025 | 79,24 | 80,12 | 78,38 | 78,70 | -0,38% | 7.542.059,00 |
| 25.02.2025 | 80,13 | 80,66 | 78,49 | 79,00 | -1,40% | 13.137.876,00 |
| 24.02.2025 | 80,85 | 81,10 | 79,39 | 80,12 | -0,40% | 7.470.697,00 |
| 21.02.2025 | 81,99 | 82,56 | 80,42 | 80,44 | -1,70% | 9.041.596,00 |
| 20.02.2025 | 82,02 | 82,17 | 80,76 | 81,83 | -0,22% | 9.345.482,00 |
| 19.02.2025 | 81,21 | 82,22 | 80,87 | 82,01 | 0,65% | 8.895.375,00 |
| 18.02.2025 | 80,99 | 81,76 | 80,89 | 81,48 | 1,42% | 9.611.869,00 |
| 14.02.2025 | 81,55 | 81,75 | 80,05 | 80,34 | -1,51% | 9.583.472,00 |
| 13.02.2025 | 82,28 | 82,47 | 79,94 | 81,57 | -0,86% | 27.497.961,00 |
| 12.02.2025 | 83,10 | 83,16 | 81,26 | 82,28 | -1,11% | 60.261.772,00 |
| 11.02.2025 | 82,05 | 84,50 | 81,70 | 83,20 | 2,50% | 59.053.659,00 |
| 10.02.2025 | 81,45 | 81,76 | 80,26 | 81,17 | -2,42% | 17.142.843,00 |
| 07.02.2025 | 83,80 | 84,04 | 83,03 | 83,18 | -0,55% | 4.127.014,00 |
| 06.02.2025 | 82,44 | 83,94 | 82,33 | 83,64 | 2,16% | 5.836.608,00 |
| 05.02.2025 | 82,15 | 82,24 | 81,04 | 81,87 | 0,09% | 6.454.523,00 |
| 04.02.2025 | 82,60 | 82,75 | 81,75 | 81,80 | -1,15% | 5.159.938,00 |
| 03.02.2025 | 80,79 | 83,22 | 80,79 | 82,75 | 0,04% | 6.517.815,00 |
| 31.01.2025 | 83,23 | 83,73 | 82,28 | 82,72 | -1,05% | 7.660.591,00 |
| 30.01.2025 | 82,41 | 83,84 | 82,07 | 83,60 | 1,88% | 7.104.479,00 |
| 29.01.2025 | 82,30 | 82,65 | 81,40 | 82,06 | 0,44% | 8.665.941,00 |
| 28.01.2025 | 82,47 | 83,00 | 81,59 | 81,70 | -1,01% | 8.914.301,00 |
| 27.01.2025 | 81,60 | 82,56 | 80,73 | 82,53 | 0,86% | 6.320.761,00 |
| 24.01.2025 | 81,81 | 82,47 | 81,18 | 81,83 | -0,30% | 6.547.123,00 |
| 23.01.2025 | 80,00 | 82,13 | 79,85 | 82,08 | 1,84% | 8.577.304,00 |
| 22.01.2025 | 81,07 | 81,73 | 79,99 | 80,60 | -0,41% | 9.281.901,00 |
| 21.01.2025 | 78,83 | 82,60 | 78,18 | 80,93 | 5,92% | 21.657.325,00 |
| 17.01.2025 | 75,77 | 76,56 | 75,11 | 76,41 | 1,19% | 12.288.336,00 |
| 16.01.2025 | 73,61 | 75,52 | 73,51 | 75,51 | 2,51% | 7.708.587,00 |
| 15.01.2025 | 73,93 | 74,10 | 72,58 | 73,66 | 1,82% | 8.357.902,00 |
| 14.01.2025 | 72,76 | 72,97 | 71,31 | 72,34 | -0,44% | 6.566.218,00 |
| 13.01.2025 | 72,50 | 72,75 | 71,85 | 72,66 | -0,15% | 6.582.426,00 |
| 10.01.2025 | 71,92 | 73,46 | 71,48 | 72,77 | -0,32% | 10.785.297,00 |
| 08.01.2025 | 72,71 | 73,03 | 71,79 | 73,00 | 1,02% | 9.576.686,00 |
| 07.01.2025 | 74,96 | 75,03 | 71,45 | 72,26 | -2,98% | 12.571.027,00 |
| 06.01.2025 | 74,56 | 75,86 | 74,29 | 74,48 | 0,04% | 7.433.156,00 |
| 03.01.2025 | 74,20 | 74,51 | 73,32 | 74,45 | 0,83% | 4.525.077,00 |
| 02.01.2025 | 74,38 | 74,60 | 73,28 | 73,84 | -0,23% | 5.858.660,00 |
| 31.12.2024 | 74,20 | 74,35 | 73,68 | 74,01 | 0,11% | 4.082.367,00 |
| 30.12.2024 | 74,24 | 74,32 | 73,32 | 73,93 | -1,08% | 5.262.125,00 |
| 27.12.2024 | 74,67 | 75,15 | 74,17 | 74,74 | -0,41% | 3.957.194,00 |
| 26.12.2024 | 74,55 | 75,11 | 74,45 | 75,05 | 0,28% | 2.899.590,00 |
| 24.12.2024 | 74,74 | 74,86 | 74,12 | 74,84 | 0,17% | 2.150.265,00 |
| 23.12.2024 | 74,00 | 74,74 | 73,74 | 74,71 | 0,54% | 6.596.743,00 |
| 20.12.2024 | 73,57 | 75,00 | 73,32 | 74,31 | 0,94% | 11.853.922,00 |
| 19.12.2024 | 74,51 | 75,16 | 73,40 | 73,62 | -0,47% | 9.241.069,00 |
| 18.12.2024 | 76,76 | 77,17 | 73,51 | 73,97 | -3,63% | 13.723.517,00 |
| 17.12.2024 | 77,51 | 77,82 | 76,58 | 76,76 | -1,51% | 8.032.413,00 |
| 16.12.2024 | 79,80 | 79,99 | 77,67 | 77,94 | -2,01% | 12.035.286,00 |
| 13.12.2024 | 82,76 | 83,08 | 78,71 | 79,54 | -4,00% | 12.660.087,00 |
| 12.12.2024 | 82,68 | 83,30 | 82,40 | 82,85 | 0,53% | 6.554.661,00 |
| 11.12.2024 | 82,50 | 82,72 | 81,92 | 82,41 | 0,11% | 5.901.025,00 |
| 10.12.2024 | 81,51 | 83,13 | 81,23 | 82,32 | 0,99% | 5.895.023,00 |
| 09.12.2024 | 82,38 | 82,82 | 80,95 | 81,51 | 0,05% | 9.088.970,00 |
| 06.12.2024 | 81,71 | 82,17 | 81,41 | 81,47 | -0,42% | 4.486.570,00 |
| 05.12.2024 | 80,01 | 82,23 | 80,00 | 81,81 | 0,37% | 6.645.341,00 |
| 04.12.2024 | 80,82 | 81,69 | 80,19 | 81,51 | 0,48% | 5.731.440,00 |
| 03.12.2024 | 81,88 | 81,97 | 80,88 | 81,12 | -0,33% | 4.786.343,00 |
| 02.12.2024 | 82,76 | 83,05 | 81,34 | 81,39 | -1,66% | 5.469.098,00 |
| 29.11.2024 | 82,86 | 83,35 | 82,64 | 82,76 | 0,19% | 3.201.546,00 |
| 27.11.2024 | 82,00 | 82,66 | 81,79 | 82,60 | 0,43% | 3.977.499,00 |
| 26.11.2024 | 81,76 | 82,33 | 81,23 | 82,25 | 0,59% | 5.024.498,00 |
| 25.11.2024 | 81,95 | 82,40 | 81,11 | 81,77 | 0,63% | 12.701.275,00 |
| 22.11.2024 | 80,94 | 81,77 | 80,81 | 81,26 | 0,99% | 6.582.728,00 |
| 20.11.2024 | 79,69 | 80,52 | 79,42 | 80,46 | 0,34% | 5.789.591,00 |
| 19.11.2024 | 80,39 | 80,73 | 79,90 | 80,19 | -1,47% | 6.111.657,00 |
| 18.11.2024 | 81,00 | 81,88 | 80,39 | 81,39 | 0,93% | 9.446.706,00 |
| 15.11.2024 | 80,00 | 81,00 | 79,89 | 80,64 | 0,56% | 9.201.283,00 |
| 14.11.2024 | 82,15 | 82,50 | 79,81 | 80,19 | 2,48% | 14.451.210,00 |
| 13.11.2024 | 77,82 | 79,05 | 77,75 | 78,25 | 0,08% | 8.289.946,00 |
| 12.11.2024 | 77,41 | 78,54 | 77,41 | 78,19 | 0,44% | 9.697.661,00 |
| 11.11.2024 | 75,05 | 77,96 | 75,01 | 77,85 | 5,35% | 13.069.987,00 |
| 08.11.2024 | 73,46 | 74,99 | 73,13 | 73,90 | 1,00% | 8.714.714,00 |
| 07.11.2024 | 75,64 | 75,64 | 72,90 | 73,17 | -3,41% | 10.374.511,00 |
| 06.11.2024 | 74,57 | 76,23 | 73,41 | 75,75 | 6,23% | 15.512.061,00 |