80,440$
-1,70%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 70,43 | 71,40 | 70,38 | 71,31 | 0,49% | 4.070.146,00 |
| 04.11.2024 | 70,94 | 71,15 | 70,29 | 70,96 | 0,03% | 3.904.064,00 |
| 01.11.2024 | 70,95 | 71,37 | 70,42 | 70,94 | 0,16% | 6.183.082,00 |
| 31.10.2024 | 70,72 | 71,55 | 70,48 | 70,83 | -0,38% | 6.954.586,00 |
| 30.10.2024 | 71,75 | 72,25 | 70,96 | 71,10 | -1,10% | 6.057.509,00 |
| 29.10.2024 | 72,16 | 72,46 | 71,87 | 71,89 | -0,21% | 5.386.445,00 |
| 28.10.2024 | 72,27 | 72,58 | 71,65 | 72,04 | 0,31% | 4.411.802,00 |
| 25.10.2024 | 72,76 | 72,91 | 71,52 | 71,82 | -1,06% | 4.463.277,00 |
| 24.10.2024 | 71,90 | 72,65 | 71,32 | 72,59 | 1,23% | 6.198.875,00 |
| 23.10.2024 | 70,84 | 71,99 | 70,74 | 71,71 | 1,13% | 6.508.865,00 |
| 22.10.2024 | 70,82 | 71,05 | 69,93 | 70,91 | 0,06% | 5.507.169,00 |
| 21.10.2024 | 71,20 | 71,25 | 70,48 | 70,87 | -0,69% | 5.138.734,00 |
| 18.10.2024 | 72,58 | 72,61 | 71,19 | 71,36 | -0,76% | 8.745.621,00 |
| 17.10.2024 | 72,52 | 72,71 | 71,76 | 71,91 | -0,24% | 8.583.570,00 |
| 16.10.2024 | 72,68 | 74,18 | 71,71 | 72,08 | 0,17% | 13.050.051,00 |
| 15.10.2024 | 72,60 | 73,92 | 71,42 | 71,96 | 6,10% | 21.272.794,00 |
| 14.10.2024 | 67,86 | 68,35 | 67,54 | 67,82 | 0,21% | 7.649.573,00 |
| 11.10.2024 | 66,96 | 68,09 | 66,81 | 67,68 | 1,55% | 7.332.090,00 |
| 10.10.2024 | 66,40 | 67,16 | 66,25 | 66,65 | -0,07% | 6.428.185,00 |
| 09.10.2024 | 65,25 | 66,73 | 64,97 | 66,70 | 2,77% | 11.078.668,00 |
| 08.10.2024 | 64,53 | 65,08 | 64,26 | 64,90 | 0,95% | 7.477.863,00 |
| 07.10.2024 | 64,48 | 65,40 | 64,16 | 64,29 | -0,71% | 6.543.823,00 |
| 04.10.2024 | 64,17 | 64,99 | 64,07 | 64,75 | 2,13% | 7.120.875,00 |
| 03.10.2024 | 63,00 | 63,68 | 62,41 | 63,40 | 0,08% | 8.091.959,00 |
| 02.10.2024 | 63,83 | 64,17 | 63,21 | 63,35 | -0,88% | 4.761.403,00 |
| 01.10.2024 | 64,62 | 64,68 | 63,45 | 63,91 | -1,39% | 6.277.872,00 |
| 30.09.2024 | 64,34 | 64,85 | 64,23 | 64,81 | 0,61% | 6.040.757,00 |
| 27.09.2024 | 64,05 | 64,58 | 63,72 | 64,42 | 0,91% | 6.046.336,00 |
| 26.09.2024 | 64,09 | 64,54 | 63,59 | 63,84 | -0,31% | 7.437.301,00 |