77,475€
-0,08%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 77,49 | 77,55 | 77,08 | 77,48 | -0,08% | 97,00 |
| 21.01.2025 | 75,15 | 79,51 | 74,81 | 77,54 | 3,72% | 2.198,00 |
| 20.01.2025 | 75,01 | 76,50 | 74,49 | 74,76 | 0,43% | 1.703,00 |
| 17.01.2025 | 73,42 | 74,48 | 73,08 | 74,44 | 1,69% | 966,00 |
| 16.01.2025 | 71,86 | 73,22 | 71,43 | 73,20 | 2,25% | 548,00 |
| 15.01.2025 | 70,31 | 71,85 | 69,92 | 71,59 | 2,10% | 420,00 |
| 14.01.2025 | 70,99 | 71,76 | 69,33 | 70,12 | -1,32% | 380,00 |
| 13.01.2025 | 71,12 | 71,48 | 70,40 | 71,06 | 0,01% | 1.726,00 |
| 10.01.2025 | 71,37 | 71,74 | 69,71 | 71,05 | -0,31% | 242,00 |
| 09.01.2025 | 70,78 | 71,68 | 70,47 | 71,27 | 0,73% | 465,00 |
| 08.01.2025 | 69,93 | 70,77 | 69,65 | 70,76 | 1,44% | 500,00 |
| 07.01.2025 | 71,70 | 72,51 | 68,77 | 69,75 | -2,62% | 1.829,00 |
| 06.01.2025 | 72,18 | 73,05 | 71,54 | 71,63 | -0,87% | 507,00 |
| 03.01.2025 | 71,99 | 72,80 | 71,17 | 72,26 | 0,44% | 32.540,00 |
| 02.01.2025 | 71,54 | 72,70 | 71,15 | 71,94 | 0,80% | 739,00 |
| 30.12.2024 | 71,82 | 72,26 | 71,01 | 71,37 | -0,33% | 794,00 |
| 27.12.2024 | 72,04 | 72,39 | 71,17 | 71,60 | -0,25% | 678,00 |
| 23.12.2024 | 71,43 | 71,89 | 70,78 | 71,78 | 0,96% | 1.749,00 |
| 20.12.2024 | 70,93 | 72,01 | 70,04 | 71,10 | 0,15% | 1.392,00 |
| 19.12.2024 | 71,33 | 72,42 | 70,82 | 70,99 | -0,57% | 1.702,00 |
| 18.12.2024 | 73,17 | 73,72 | 71,01 | 71,40 | -2,43% | 1.204,00 |
| 17.12.2024 | 74,04 | 74,45 | 72,99 | 73,17 | -1,04% | 2.192,00 |
| 16.12.2024 | 75,72 | 76,29 | 73,91 | 73,94 | -2,56% | 1.549,00 |
| 13.12.2024 | 79,20 | 79,78 | 75,02 | 75,89 | -4,04% | 2.658,00 |
| 12.12.2024 | 78,24 | 79,47 | 77,84 | 79,08 | 0,81% | 859,00 |
| 11.12.2024 | 78,21 | 79,15 | 77,78 | 78,45 | 0,29% | 634,00 |
| 10.12.2024 | 76,79 | 79,22 | 76,79 | 78,22 | 1,29% | 1.622,00 |
| 09.12.2024 | 77,20 | 78,75 | 76,45 | 77,23 | 0,07% | 3.582,00 |
| 06.12.2024 | 77,32 | 77,88 | 76,71 | 77,17 | -0,19% | 240,00 |
| 05.12.2024 | 77,53 | 77,83 | 75,32 | 77,32 | -0,23% | 1.501,00 |
| 04.12.2024 | 77,29 | 78,10 | 76,39 | 77,49 | 0,32% | 3.466,00 |
| 03.12.2024 | 77,53 | 77,85 | 76,92 | 77,25 | -0,53% | 1.277,00 |
| 02.12.2024 | 78,38 | 79,20 | 77,41 | 77,66 | -0,61% | 1.440,00 |
| 29.11.2024 | 78,61 | 79,01 | 77,87 | 78,13 | -0,77% | 3.090,00 |
| 28.11.2024 | 78,40 | 79,69 | 77,98 | 78,74 | 0,82% | 1.580,00 |
| 27.11.2024 | 78,50 | 78,51 | 77,27 | 78,10 | -0,47% | 598,00 |
| 26.11.2024 | 78,09 | 78,58 | 77,13 | 78,47 | 0,63% | 757,00 |
| 25.11.2024 | 78,25 | 78,49 | 77,15 | 77,98 | -0,12% | 3.269,00 |
| 22.11.2024 | 77,42 | 78,62 | 77,23 | 78,07 | 1,13% | 768,00 |
| 21.11.2024 | 76,29 | 77,91 | 75,72 | 77,20 | 1,25% | 2.173,00 |
| 20.11.2024 | 75,93 | 76,73 | 75,42 | 76,24 | 0,58% | 795,00 |
| 19.11.2024 | 76,88 | 77,31 | 75,45 | 75,80 | -1,41% | 944,00 |
| 18.11.2024 | 76,56 | 77,48 | 75,63 | 76,89 | 0,13% | 1.401,00 |
| 15.11.2024 | 75,69 | 76,87 | 75,12 | 76,79 | 0,97% | 2.654,00 |
| 14.11.2024 | 73,85 | 78,89 | 73,40 | 76,05 | 2,64% | 2.333,00 |
| 13.11.2024 | 72,76 | 74,78 | 72,76 | 74,09 | 0,71% | 2.068,00 |
| 12.11.2024 | 73,14 | 74,00 | 72,46 | 73,57 | 0,70% | 2.145,00 |
| 11.11.2024 | 69,03 | 73,18 | 69,02 | 73,06 | 5,77% | 2.164,00 |
| 08.11.2024 | 67,74 | 70,00 | 66,50 | 69,07 | 2,19% | 1.783,00 |
| 07.11.2024 | 70,39 | 70,99 | 67,59 | 67,59 | -4,31% | 1.411,00 |
| 06.11.2024 | 67,37 | 72,10 | 67,07 | 70,64 | 8,22% | 1.356,00 |
| 05.11.2024 | 65,31 | 65,50 | 64,50 | 65,27 | 0,09% | 1.554,00 |
| 04.11.2024 | 65,11 | 65,46 | 64,57 | 65,21 | -0,40% | 750,00 |
| 01.11.2024 | 65,30 | 65,83 | 64,79 | 65,47 | 0,51% | 427,00 |
| 31.10.2024 | 65,25 | 65,88 | 64,77 | 65,14 | -0,44% | 344,00 |
| 30.10.2024 | 66,45 | 66,96 | 65,35 | 65,42 | -1,69% | 1.961,00 |
| 29.10.2024 | 66,62 | 67,19 | 66,21 | 66,55 | -0,12% | 2.687,00 |
| 28.10.2024 | 66,77 | 67,10 | 66,23 | 66,63 | 0,19% | 571,00 |
| 25.10.2024 | 66,86 | 67,33 | 66,22 | 66,50 | -0,81% | 7.076,00 |
| 24.10.2024 | 66,34 | 67,04 | 66,01 | 67,04 | 0,87% | 1.351,00 |
| 23.10.2024 | 65,45 | 66,79 | 65,15 | 66,46 | 1,01% | 1.048,00 |
| 22.10.2024 | 65,39 | 65,80 | 64,72 | 65,80 | 0,40% | 1.080,00 |
| 21.10.2024 | 65,68 | 65,91 | 64,95 | 65,54 | -0,25% | 587,00 |
| 18.10.2024 | 66,31 | 66,83 | 65,59 | 65,70 | -1,04% | 1.451,00 |
| 17.10.2024 | 66,35 | 67,13 | 65,79 | 66,39 | 0,08% | 560,00 |
| 16.10.2024 | 66,06 | 68,10 | 65,55 | 66,34 | 0,27% | 956,00 |
| 15.10.2024 | 62,50 | 67,99 | 62,04 | 66,16 | 6,30% | 2.808,00 |
| 14.10.2024 | 62,02 | 62,68 | 61,84 | 62,24 | 0,56% | 2.757,00 |
| 11.10.2024 | 60,93 | 62,23 | 60,39 | 61,90 | 1,52% | 1.555,00 |
| 10.10.2024 | 60,85 | 61,50 | 60,45 | 60,97 | -0,02% | 429,00 |
| 09.10.2024 | 59,19 | 60,99 | 58,68 | 60,98 | 3,11% | 272,00 |
| 08.10.2024 | 58,52 | 59,30 | 58,19 | 59,14 | 0,94% | 167,00 |
| 07.10.2024 | 58,97 | 59,55 | 58,45 | 58,59 | -0,66% | 569,00 |
| 04.10.2024 | 57,51 | 59,25 | 57,22 | 58,98 | 2,45% | 2.187,00 |
| 03.10.2024 | 57,35 | 57,77 | 56,58 | 57,57 | 0,37% | 179,00 |
| 02.10.2024 | 57,77 | 58,02 | 57,22 | 57,36 | -0,54% | 226,00 |
| 01.10.2024 | 58,14 | 58,63 | 57,27 | 57,67 | -0,95% | 1.467,00 |
| 30.09.2024 | 57,68 | 58,26 | 57,13 | 58,22 | 0,90% | 479,00 |
| 27.09.2024 | 57,24 | 57,84 | 56,97 | 57,70 | 0,99% | 279,00 |
| 26.09.2024 | 57,58 | 58,08 | 56,89 | 57,14 | -0,69% | 294,00 |
| 25.09.2024 | 57,51 | 57,93 | 57,12 | 57,53 | -0,42% | 228,00 |
| 24.09.2024 | 58,39 | 58,50 | 57,54 | 57,77 | -1,18% | 678,00 |
| 23.09.2024 | 58,67 | 59,30 | 58,22 | 58,46 | -0,25% | 3.299,00 |
| 20.09.2024 | 57,97 | 59,06 | 57,60 | 58,61 | 1,10% | - |
| 19.09.2024 | 57,47 | 58,33 | 56,97 | 57,97 | 1,13% | 2.100,00 |
| 18.09.2024 | 57,47 | 57,75 | 56,94 | 57,32 | -0,10% | 448,00 |
| 17.09.2024 | 57,41 | 57,94 | 57,07 | 57,38 | 0,16% | 803,00 |
| 16.09.2024 | 55,98 | 57,91 | 55,61 | 57,29 | 2,19% | 182,00 |
| 13.09.2024 | 55,70 | 56,62 | 55,44 | 56,06 | 0,54% | 494,00 |
| 12.09.2024 | 57,69 | 57,99 | 55,38 | 55,76 | -3,12% | 464,00 |
| 11.09.2024 | 56,84 | 57,77 | 55,85 | 57,55 | 0,66% | 2.325,00 |
| 10.09.2024 | 57,27 | 57,47 | 56,11 | 57,18 | 0,21% | 496,00 |
| 09.09.2024 | 56,93 | 57,60 | 56,92 | 57,06 | 0,55% | 1.404,00 |
| 06.09.2024 | 57,32 | 58,13 | 56,37 | 56,75 | -0,98% | 1.117,00 |
| 05.09.2024 | 57,65 | 58,20 | 56,80 | 57,31 | -0,68% | 1.568,00 |
| 04.09.2024 | 58,15 | 58,82 | 57,21 | 57,70 | -1,52% | 502,00 |
| 03.09.2024 | 58,80 | 59,17 | 57,99 | 58,59 | -0,42% | 354,00 |
| 02.09.2024 | 58,90 | 59,09 | 58,46 | 58,83 | -0,17% | 294,00 |
| 30.08.2024 | 58,68 | 59,38 | 58,34 | 58,93 | 0,47% | 1.836,00 |
| 29.08.2024 | 57,61 | 58,66 | 57,52 | 58,66 | 2,04% | 216,00 |