62,120$
0,62%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 62,00 | 62,77 | 61,81 | 62,12 | 0,62% | 10.436.519,00 |
| 12.09.2024 | 63,46 | 63,67 | 61,16 | 61,74 | -2,63% | 10.339.343,00 |
| 11.09.2024 | 62,80 | 63,66 | 61,49 | 63,41 | 0,56% | 8.691.228,00 |
| 10.09.2024 | 63,16 | 63,16 | 61,83 | 63,06 | 0,08% | 8.560.731,00 |
| 09.09.2024 | 63,54 | 63,64 | 62,86 | 63,01 | 0,17% | 6.234.890,00 |
| 06.09.2024 | 63,77 | 64,36 | 62,45 | 62,90 | -1,24% | 8.290.114,00 |
| 05.09.2024 | 64,54 | 64,66 | 63,40 | 63,69 | -0,33% | 5.519.484,00 |
| 04.09.2024 | 64,80 | 65,06 | 63,38 | 63,90 | -1,37% | 5.244.756,00 |
| 03.09.2024 | 64,22 | 65,00 | 64,15 | 64,79 | -0,48% | 6.477.514,00 |
| 30.08.2024 | 65,10 | 65,54 | 64,54 | 65,10 | 0,26% | 6.549.183,00 |
| 29.08.2024 | 64,29 | 65,04 | 63,83 | 64,93 | 1,48% | 6.421.794,00 |
| 28.08.2024 | 63,91 | 64,43 | 63,21 | 63,98 | 0,11% | 8.053.337,00 |
| 27.08.2024 | 64,36 | 64,47 | 63,71 | 63,91 | -0,88% | 6.983.129,00 |
| 26.08.2024 | 64,65 | 65,30 | 64,15 | 64,48 | 0,14% | 7.414.366,00 |
| 23.08.2024 | 64,70 | 65,13 | 63,75 | 64,39 | 0,19% | 12.985.387,00 |
| 22.08.2024 | 62,68 | 64,50 | 62,60 | 64,27 | -0,46% | 19.831.926,00 |
| 21.08.2024 | 65,00 | 65,11 | 64,21 | 64,57 | -0,42% | 6.994.681,00 |
| 20.08.2024 | 65,50 | 65,63 | 64,72 | 64,84 | -1,13% | 5.135.906,00 |
| 19.08.2024 | 65,58 | 66,15 | 65,31 | 65,58 | 0,05% | 4.258.727,00 |
| 16.08.2024 | 65,02 | 65,57 | 64,93 | 65,55 | 0,49% | 4.656.768,00 |
| 15.08.2024 | 66,00 | 66,38 | 64,59 | 65,23 | -0,20% | 7.521.304,00 |
| 14.08.2024 | 63,75 | 65,96 | 63,16 | 65,36 | 4,59% | 14.911.920,00 |
| 13.08.2024 | 61,97 | 62,51 | 61,32 | 62,49 | 1,17% | 8.120.637,00 |
| 12.08.2024 | 62,69 | 62,78 | 61,21 | 61,77 | -1,03% | 6.626.818,00 |
| 09.08.2024 | 62,38 | 62,80 | 62,08 | 62,41 | -0,59% | 4.171.668,00 |
| 08.08.2024 | 62,79 | 63,19 | 62,13 | 62,78 | 0,90% | 6.086.435,00 |
| 07.08.2024 | 63,54 | 63,95 | 62,08 | 62,22 | -0,92% | 7.186.107,00 |
| 06.08.2024 | 62,42 | 63,77 | 61,58 | 62,80 | 0,82% | 7.641.860,00 |
| 05.08.2024 | 61,62 | 62,92 | 61,15 | 62,29 | -1,74% | 7.864.901,00 |
| 02.08.2024 | 62,74 | 64,10 | 62,13 | 63,39 | -0,50% | 10.202.181,00 |
| 01.08.2024 | 65,20 | 65,55 | 63,41 | 63,71 | -2,27% | 9.773.658,00 |
| 31.07.2024 | 65,32 | 65,56 | 64,57 | 65,19 | 0,43% | 6.740.626,00 |
| 30.07.2024 | 65,92 | 65,99 | 64,17 | 64,91 | -0,60% | 7.974.077,00 |
| 29.07.2024 | 65,97 | 66,39 | 65,04 | 65,30 | -1,95% | 9.089.780,00 |
| 26.07.2024 | 66,54 | 67,40 | 66,48 | 66,60 | 0,54% | 11.078.769,00 |
| 25.07.2024 | 64,39 | 66,89 | 64,39 | 66,24 | 3,37% | 11.458.715,00 |
| 24.07.2024 | 65,31 | 66,39 | 64,00 | 64,08 | -1,63% | 11.690.886,00 |
| 23.07.2024 | 64,64 | 66,37 | 64,64 | 65,14 | 0,60% | 14.125.191,00 |
| 22.07.2024 | 62,94 | 64,89 | 62,87 | 64,75 | 4,30% | 16.371.043,00 |
| 19.07.2024 | 62,67 | 62,78 | 61,32 | 62,08 | -0,31% | 14.574.591,00 |
| 18.07.2024 | 62,89 | 63,40 | 61,85 | 62,27 | -2,40% | 21.388.415,00 |
| 17.07.2024 | 66,26 | 66,60 | 61,01 | 63,80 | -5,38% | 42.346.706,00 |
| 16.07.2024 | 70,21 | 70,71 | 67,39 | 67,43 | -10,18% | 34.204.597,00 |
| 15.07.2024 | 73,61 | 76,10 | 73,36 | 75,07 | -0,41% | 9.994.927,00 |
| 12.07.2024 | 76,32 | 76,70 | 75,18 | 75,38 | -0,92% | 6.453.601,00 |
| 11.07.2024 | 74,97 | 76,44 | 74,70 | 76,08 | 1,94% | 5.743.067,00 |
| 10.07.2024 | 74,35 | 74,73 | 74,06 | 74,63 | 0,13% | 4.471.462,00 |
| 09.07.2024 | 73,03 | 74,89 | 72,89 | 74,53 | 1,76% | 4.848.654,00 |
| 08.07.2024 | 74,20 | 74,51 | 73,11 | 73,24 | 0,05% | 5.318.937,00 |
| 05.07.2024 | 73,87 | 74,15 | 73,15 | 73,20 | -1,25% | 3.143.874,00 |
| 03.07.2024 | 74,25 | 74,61 | 73,80 | 74,13 | -0,03% | 2.502.054,00 |
| 02.07.2024 | 73,25 | 74,18 | 73,22 | 74,15 | 0,99% | 4.320.787,00 |
| 01.07.2024 | 73,97 | 74,17 | 73,27 | 73,42 | -0,37% | 3.840.362,00 |
| 28.06.2024 | 74,00 | 74,21 | 73,10 | 73,69 | 0,18% | 8.915.807,00 |
| 27.06.2024 | 72,78 | 73,62 | 72,51 | 73,56 | 0,41% | 5.561.854,00 |
| 26.06.2024 | 73,57 | 74,06 | 73,18 | 73,26 | -0,87% | 4.682.548,00 |
| 25.06.2024 | 74,30 | 74,35 | 73,49 | 73,90 | -0,85% | 5.837.652,00 |
| 24.06.2024 | 73,36 | 74,97 | 73,19 | 74,53 | 1,62% | 6.545.847,00 |
| 21.06.2024 | 72,58 | 73,58 | 71,93 | 73,34 | 0,88% | 11.701.733,00 |
| 20.06.2024 | 72,54 | 73,02 | 72,18 | 72,70 | -0,19% | 5.737.677,00 |
| 18.06.2024 | 72,76 | 73,14 | 72,44 | 72,84 | 0,04% | 5.868.562,00 |
| 17.06.2024 | 72,91 | 72,92 | 72,03 | 72,81 | -0,60% | 5.624.100,00 |
| 14.06.2024 | 72,49 | 73,49 | 72,11 | 73,25 | -0,19% | 5.460.205,00 |
| 13.06.2024 | 73,52 | 73,70 | 72,71 | 73,39 | -0,23% | 4.100.827,00 |
| 12.06.2024 | 74,55 | 75,00 | 73,49 | 73,56 | 0,15% | 5.530.151,00 |
| 11.06.2024 | 73,77 | 73,87 | 72,62 | 73,45 | -0,89% | 5.848.574,00 |
| 10.06.2024 | 73,44 | 74,18 | 73,14 | 74,11 | 0,24% | 5.254.954,00 |
| 07.06.2024 | 74,00 | 74,87 | 73,72 | 73,93 | -0,43% | 5.200.451,00 |
| 06.06.2024 | 74,46 | 74,60 | 73,73 | 74,25 | -0,19% | 4.668.796,00 |
| 05.06.2024 | 72,42 | 74,67 | 72,33 | 74,39 | 3,33% | 6.981.883,00 |
| 04.06.2024 | 71,83 | 72,54 | 71,65 | 71,99 | -0,53% | 3.883.992,00 |
| 03.06.2024 | 73,21 | 73,33 | 72,04 | 72,37 | -1,24% | 4.262.378,00 |
| 31.05.2024 | 71,76 | 73,37 | 71,58 | 73,28 | 1,95% | 8.563.627,00 |
| 30.05.2024 | 70,73 | 72,00 | 70,60 | 71,88 | 1,91% | 6.731.058,00 |
| 29.05.2024 | 69,90 | 70,76 | 69,48 | 70,53 | -0,37% | 5.593.233,00 |
| 28.05.2024 | 72,09 | 72,09 | 70,56 | 70,79 | -2,05% | 7.895.979,00 |
| 24.05.2024 | 72,64 | 73,09 | 72,17 | 72,27 | -0,10% | 6.152.159,00 |
| 23.05.2024 | 74,59 | 74,73 | 71,69 | 72,34 | -3,89% | 14.550.194,00 |
| 22.05.2024 | 78,66 | 79,49 | 75,01 | 75,27 | -4,60% | 13.710.143,00 |
| 21.05.2024 | 78,50 | 79,34 | 78,08 | 78,90 | 0,31% | 5.817.491,00 |
| 20.05.2024 | 78,80 | 79,13 | 78,15 | 78,66 | -0,15% | 5.539.437,00 |
| 17.05.2024 | 78,30 | 79,22 | 77,77 | 78,78 | 0,95% | 6.429.452,00 |
| 16.05.2024 | 78,07 | 78,52 | 77,32 | 78,04 | -0,81% | 7.940.302,00 |
| 15.05.2024 | 77,42 | 78,79 | 77,38 | 78,68 | 2,09% | 6.369.949,00 |
| 14.05.2024 | 75,00 | 77,27 | 74,85 | 77,07 | 3,17% | 9.242.494,00 |
| 13.05.2024 | 76,17 | 76,41 | 74,67 | 74,70 | -1,85% | 5.397.155,00 |
| 10.05.2024 | 75,80 | 76,25 | 75,53 | 76,11 | 0,89% | 5.101.415,00 |
| 09.05.2024 | 75,99 | 76,35 | 75,44 | 75,44 | -1,26% | 5.788.372,00 |
| 08.05.2024 | 75,44 | 76,62 | 75,32 | 76,40 | 1,14% | 5.143.358,00 |
| 07.05.2024 | 76,99 | 77,05 | 75,41 | 75,54 | -1,72% | 7.255.865,00 |
| 06.05.2024 | 76,50 | 76,93 | 75,87 | 76,86 | 1,08% | 4.855.876,00 |
| 03.05.2024 | 76,08 | 76,47 | 75,17 | 76,04 | 0,94% | 5.387.141,00 |
| 02.05.2024 | 75,37 | 75,47 | 74,35 | 75,33 | 1,02% | 5.550.073,00 |
| 01.05.2024 | 73,96 | 75,37 | 73,45 | 74,57 | 0,84% | 6.923.673,00 |
| 30.04.2024 | 74,37 | 74,44 | 73,62 | 73,95 | -0,82% | 6.566.112,00 |
| 29.04.2024 | 74,91 | 75,49 | 74,43 | 74,56 | -0,57% | 5.743.115,00 |
| 26.04.2024 | 74,96 | 75,30 | 74,52 | 74,99 | 0,13% | 5.523.207,00 |
| 25.04.2024 | 74,93 | 75,46 | 74,00 | 74,89 | -0,40% | 6.371.422,00 |
| 24.04.2024 | 74,47 | 75,55 | 74,36 | 75,19 | -0,05% | 5.344.348,00 |
| 23.04.2024 | 74,35 | 75,37 | 74,18 | 75,23 | 1,31% | 9.051.677,00 |