67,975€
0,06%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 67,64 | 68,01 | 67,64 | 67,96 | 0,03% | 122,00 |
| 17.04.2024 | 68,76 | 69,38 | 67,92 | 67,94 | -1,26% | 646,00 |
| 16.04.2024 | 66,98 | 68,93 | 66,16 | 68,81 | 2,48% | 807,00 |
| 15.04.2024 | 65,97 | 69,15 | 63,98 | 67,14 | 2,05% | 688,00 |
| 12.04.2024 | 66,20 | 66,75 | 65,38 | 65,79 | -0,20% | 2.360,00 |
| 11.04.2024 | 66,17 | 66,59 | 65,12 | 65,92 | -0,42% | 489,00 |
| 10.04.2024 | 66,62 | 66,97 | 65,17 | 66,20 | -0,54% | 227,00 |
| 09.04.2024 | 66,64 | 66,88 | 65,79 | 66,56 | -0,18% | 188,00 |
| 08.04.2024 | 66,30 | 67,01 | 66,00 | 66,68 | 0,60% | 994,00 |
| 05.04.2024 | 66,00 | 66,70 | 65,72 | 66,29 | 0,64% | 375,00 |
| 04.04.2024 | 65,95 | 67,21 | 65,51 | 65,87 | -0,13% | 1.618,00 |
| 03.04.2024 | 66,19 | 66,85 | 65,83 | 65,95 | -0,68% | 473,00 |
| 02.04.2024 | 67,05 | 67,76 | 65,94 | 66,40 | -0,93% | 3.812,00 |
| 28.03.2024 | 66,80 | 67,23 | 66,38 | 67,03 | 0,22% | 953,00 |
| 27.03.2024 | 65,70 | 66,93 | 65,60 | 66,88 | 1,94% | 951,00 |
| 26.03.2024 | 65,80 | 66,05 | 65,43 | 65,60 | -0,34% | 399,00 |
| 25.03.2024 | 66,05 | 66,73 | 65,48 | 65,83 | -0,60% | 1.154,00 |
| 22.03.2024 | 66,28 | 67,40 | 65,95 | 66,23 | 0,15% | 1.253,00 |
| 21.03.2024 | 64,08 | 66,33 | 63,85 | 66,13 | 3,64% | 1.007,00 |
| 20.03.2024 | 62,88 | 63,90 | 62,80 | 63,80 | 1,43% | 355,00 |
| 19.03.2024 | 61,90 | 63,03 | 61,90 | 62,90 | 1,41% | 2.794,00 |
| 18.03.2024 | 61,63 | 62,15 | 61,20 | 62,03 | 0,81% | 1.322,00 |
| 15.03.2024 | 61,18 | 62,28 | 60,53 | 61,53 | 0,53% | 705,00 |
| 14.03.2024 | 61,58 | 61,70 | 60,68 | 61,20 | -0,33% | 1.401,00 |
| 13.03.2024 | 60,83 | 61,83 | 60,83 | 61,40 | 0,90% | 530,00 |
| 12.03.2024 | 61,28 | 61,73 | 60,33 | 60,85 | -0,73% | 1.098,00 |
| 11.03.2024 | 61,73 | 61,93 | 61,05 | 61,30 | -0,28% | 678,00 |
| 08.03.2024 | 61,33 | 62,98 | 61,33 | 61,48 | -1,28% | 1.682,00 |
| 07.03.2024 | 62,38 | 63,30 | 62,05 | 62,28 | -0,32% | 3.612,00 |
| 06.03.2024 | 62,73 | 63,45 | 61,68 | 62,48 | -0,40% | 715,00 |
| 05.03.2024 | 62,18 | 62,98 | 61,30 | 62,73 | 0,68% | 939,00 |
| 04.03.2024 | 60,90 | 62,78 | 60,70 | 62,30 | 1,59% | 1.201,00 |
| 01.03.2024 | 61,73 | 62,25 | 60,83 | 61,33 | -0,81% | 1.773,00 |
| 29.02.2024 | 60,53 | 61,83 | 60,30 | 61,83 | 2,06% | 1.225,00 |
| 28.02.2024 | 60,53 | 60,98 | 59,85 | 60,58 | 0,50% | 2.021,00 |
| 27.02.2024 | 59,43 | 60,28 | 59,25 | 60,28 | 1,52% | 841,00 |
| 26.02.2024 | 60,13 | 60,13 | 59,15 | 59,38 | -0,46% | 4.218,00 |
| 23.02.2024 | 59,78 | 60,23 | 59,30 | 59,65 | -0,08% | 1.794,00 |
| 22.02.2024 | 59,33 | 60,28 | 59,13 | 59,70 | 0,72% | 545,00 |
| 21.02.2024 | 58,78 | 59,33 | 58,20 | 59,28 | 0,85% | 1.369,00 |
| 20.02.2024 | 59,65 | 59,80 | 58,63 | 58,78 | -1,59% | 355,00 |
| 19.02.2024 | 59,78 | 59,83 | 59,23 | 59,73 | -0,04% | 1.509,00 |
| 16.02.2024 | 59,98 | 60,30 | 59,25 | 59,75 | -0,29% | 436,00 |
| 15.02.2024 | 58,83 | 60,58 | 58,55 | 59,93 | 2,13% | 1.085,00 |
| 14.02.2024 | 58,68 | 59,70 | 57,95 | 58,68 | 0,17% | 3.201,00 |
| 13.02.2024 | 59,88 | 60,20 | 57,63 | 58,58 | -2,17% | 234,00 |
| 12.02.2024 | 58,73 | 60,43 | 58,45 | 59,88 | 1,87% | 419,00 |
| 09.02.2024 | 57,93 | 58,78 | 57,50 | 58,78 | 1,47% | 2.091,00 |
| 08.02.2024 | 57,70 | 58,38 | 57,40 | 57,93 | -0,09% | 1.638,00 |
| 07.02.2024 | 57,55 | 58,28 | 57,08 | 57,98 | 0,87% | 791,00 |
| 06.02.2024 | 57,98 | 58,53 | 57,38 | 57,48 | -1,20% | 1.366,00 |
| 05.02.2024 | 58,25 | 58,75 | 57,28 | 58,18 | -0,17% | 562,00 |
| 02.02.2024 | 57,08 | 58,68 | 56,75 | 58,28 | 1,70% | 3.067,00 |
| 01.02.2024 | 58,35 | 58,70 | 56,40 | 57,30 | -1,80% | 595,00 |
| 31.01.2024 | 59,43 | 59,80 | 57,90 | 58,35 | -1,68% | 605,00 |
| 30.01.2024 | 59,03 | 59,45 | 58,40 | 59,35 | 0,64% | 808,00 |
| 29.01.2024 | 58,48 | 59,40 | 58,48 | 58,98 | 0,08% | 1.769,00 |
| 26.01.2024 | 58,50 | 59,55 | 58,48 | 58,93 | 0,13% | 396,00 |
| 25.01.2024 | 58,48 | 58,98 | 57,88 | 58,85 | 0,86% | 747,00 |
| 24.01.2024 | 58,90 | 59,50 | 58,28 | 58,35 | -1,06% | 1.030,00 |
| 23.01.2024 | 58,28 | 59,28 | 58,05 | 58,98 | 0,77% | 1.944,00 |
| 22.01.2024 | 58,50 | 59,28 | 58,13 | 58,53 | -0,04% | 1.094,00 |
| 19.01.2024 | 57,63 | 58,55 | 56,93 | 58,55 | 1,43% | 1.014,00 |
| 18.01.2024 | 58,00 | 58,35 | 57,03 | 57,73 | -1,20% | 1.759,00 |
| 17.01.2024 | 59,33 | 59,95 | 54,90 | 58,43 | -1,02% | 1.971,00 |
| 16.01.2024 | 59,40 | 59,75 | 58,63 | 59,03 | -0,76% | 677,00 |
| 15.01.2024 | 59,53 | 59,85 | 59,10 | 59,48 | -0,17% | 474,00 |
| 12.01.2024 | 59,43 | 60,18 | 58,80 | 59,58 | -0,08% | 502,00 |
| 11.01.2024 | 60,03 | 61,03 | 59,23 | 59,63 | -0,58% | 4.872,00 |
| 10.01.2024 | 61,03 | 61,08 | 59,75 | 59,98 | -1,72% | 845,00 |
| 09.01.2024 | 61,73 | 62,05 | 60,98 | 61,03 | -1,37% | 341,00 |
| 08.01.2024 | 61,03 | 62,23 | 60,68 | 61,88 | 0,90% | 1.825,00 |
| 05.01.2024 | 61,18 | 61,98 | 60,55 | 61,33 | 0,25% | 908,00 |
| 04.01.2024 | 61,10 | 61,98 | 60,73 | 61,18 | -0,53% | 1.064,00 |
| 03.01.2024 | 62,10 | 63,10 | 60,73 | 61,50 | -2,65% | 2.704,00 |
| 02.01.2024 | 62,70 | 63,18 | 61,73 | 63,18 | -0,28% | 1.210,00 |
| 29.12.2023 | 62,90 | 63,60 | 62,65 | 63,35 | 0,76% | 2.925,00 |
| 28.12.2023 | 62,38 | 63,08 | 61,85 | 62,88 | 0,92% | 721,00 |
| 27.12.2023 | 62,35 | 62,75 | 61,78 | 62,30 | 0,12% | 1.799,00 |
| 22.12.2023 | 61,80 | 62,63 | 61,48 | 62,23 | 0,24% | 1.430,00 |
| 21.12.2023 | 61,50 | 62,38 | 59,75 | 62,08 | 1,06% | 3.985,00 |
| 20.12.2023 | 63,25 | 63,85 | 61,35 | 61,43 | -3,23% | 1.442,00 |
| 19.12.2023 | 63,43 | 63,73 | 62,75 | 63,48 | -0,08% | 978,00 |
| 18.12.2023 | 65,10 | 65,45 | 63,35 | 63,53 | -2,61% | 2.883,00 |
| 15.12.2023 | 64,55 | 65,90 | 64,20 | 65,23 | 1,24% | 5.047,00 |
| 14.12.2023 | 61,13 | 64,68 | 60,40 | 64,43 | 5,66% | 5.612,00 |
| 13.12.2023 | 59,75 | 61,03 | 59,20 | 60,98 | 2,01% | 2.107,00 |
| 12.12.2023 | 59,43 | 59,83 | 59,03 | 59,78 | 0,59% | 1.302,00 |
| 11.12.2023 | 59,50 | 59,88 | 59,20 | 59,43 | -0,25% | 1.595,00 |
| 08.12.2023 | 58,40 | 59,78 | 58,18 | 59,58 | 2,23% | 2.026,00 |
| 07.12.2023 | 57,70 | 58,48 | 57,35 | 58,28 | 0,87% | 1.259,00 |
| 06.12.2023 | 57,63 | 58,90 | 57,60 | 57,78 | 0,26% | 1.656,00 |
| 05.12.2023 | 57,58 | 58,30 | 56,88 | 57,63 | -0,26% | 4.453,00 |
| 04.12.2023 | 58,28 | 58,45 | 57,20 | 57,78 | -0,43% | 3.125,00 |
| 01.12.2023 | 56,30 | 58,03 | 55,58 | 58,03 | 2,93% | 3.508,00 |
| 30.11.2023 | 54,45 | 56,75 | 54,40 | 56,38 | 3,92% | 2.027,00 |
| 29.11.2023 | 50,98 | 54,53 | 50,80 | 54,25 | 6,58% | 2.726,00 |
| 28.11.2023 | 51,18 | 51,53 | 50,65 | 50,90 | -0,49% | 181,00 |
| 27.11.2023 | 51,38 | 51,58 | 51,03 | 51,15 | -0,73% | 691,00 |
| 24.11.2023 | 51,80 | 52,35 | 50,90 | 51,53 | 0,05% | 708,00 |