66,610€
1,52%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 66,57 | 66,61 | 66,45 | 66,59 | 1,49% | - |
| 11.03.2025 | 65,61 | 65,61 | 65,61 | 65,61 | -0,92% | 5,00 |
| 10.03.2025 | 68,31 | 68,31 | 66,22 | 66,22 | -2,62% | 15,00 |
| 07.03.2025 | 69,54 | 69,90 | 68,00 | 68,00 | -3,81% | 43,00 |
| 06.03.2025 | 70,69 | 70,69 | 70,69 | 70,69 | -0,88% | - |
| 05.03.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -3,91% | - |
| 04.03.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -2,53% | - |
| 03.03.2025 | 76,15 | 76,15 | 76,15 | 76,15 | 1,41% | - |
| 28.02.2025 | 75,09 | 75,09 | 75,09 | 75,09 | 0,25% | - |
| 27.02.2025 | 74,91 | 74,91 | 74,90 | 74,90 | -0,13% | 25,00 |
| 26.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,01% | - |
| 25.02.2025 | 76,16 | 76,16 | 74,99 | 74,99 | -1,94% | 20,00 |
| 24.02.2025 | 76,47 | 76,47 | 76,47 | 76,47 | -0,66% | - |
| 21.02.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -1,48% | - |
| 20.02.2025 | 78,14 | 78,14 | 78,14 | 78,14 | 0,59% | - |
| 19.02.2025 | 77,61 | 77,68 | 77,61 | 77,68 | -0,41% | 49,00 |
| 18.02.2025 | 76,62 | 78,00 | 76,62 | 78,00 | 1,84% | 650,00 |
| 17.02.2025 | 76,59 | 76,59 | 76,59 | 76,59 | -0,79% | - |
| 14.02.2025 | 77,41 | 77,41 | 77,20 | 77,20 | -1,71% | 10,00 |
| 13.02.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -1,76% | 200,00 |
| 12.02.2025 | 79,95 | 79,95 | 79,95 | 79,95 | -0,37% | - |
| 11.02.2025 | 78,09 | 81,04 | 78,09 | 80,25 | 0,02% | 67,00 |
| 10.02.2025 | 80,23 | 80,23 | 80,23 | 80,23 | 0,07% | - |
| 07.02.2025 | 80,17 | 80,17 | 80,17 | 80,17 | 1,75% | - |
| 06.02.2025 | 78,42 | 78,79 | 78,42 | 78,79 | 0,88% | 10,00 |
| 05.02.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,84% | - |
| 04.02.2025 | 79,88 | 80,48 | 79,88 | 80,38 | 1,67% | 580,00 |
| 03.02.2025 | 79,14 | 79,59 | 79,06 | 79,06 | -1,92% | 142,00 |
| 31.01.2025 | 79,91 | 80,90 | 79,91 | 80,61 | 2,65% | 182,00 |
| 30.01.2025 | 78,53 | 78,53 | 78,53 | 78,53 | -0,33% | - |
| 29.01.2025 | 77,97 | 78,79 | 77,97 | 78,79 | 0,47% | 3,00 |
| 28.01.2025 | 78,42 | 78,42 | 78,42 | 78,42 | 1,62% | - |
| 27.01.2025 | 77,17 | 77,17 | 77,17 | 77,17 | -1,08% | - |
| 24.01.2025 | 78,06 | 78,06 | 78,01 | 78,01 | -0,32% | 173,00 |
| 23.01.2025 | 77,01 | 78,26 | 77,01 | 78,26 | 1,44% | 200,00 |
| 22.01.2025 | 77,10 | 78,26 | 76,87 | 77,15 | 3,13% | 55,00 |
| 21.01.2025 | 74,81 | 74,81 | 74,81 | 74,81 | -0,52% | - |
| 20.01.2025 | 74,62 | 75,20 | 74,62 | 75,20 | 2,73% | 42,00 |
| 17.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,22% | - |
| 16.01.2025 | 71,47 | 72,32 | 71,25 | 72,32 | 3,33% | 133,00 |
| 15.01.2025 | 69,99 | 69,99 | 69,99 | 69,99 | 0,42% | - |
| 14.01.2025 | 70,65 | 70,65 | 69,70 | 69,70 | -1,50% | 229,00 |
| 13.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,37% | - |
| 10.01.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,85% | - |
| 09.01.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 0,16% | - |
| 08.01.2025 | 69,59 | 70,31 | 69,59 | 70,31 | 0,06% | 150,00 |
| 07.01.2025 | 71,33 | 71,33 | 70,27 | 70,27 | -2,81% | 136,00 |
| 06.01.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 1,01% | 60,00 |
| 03.01.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 0,56% | - |
| 02.01.2025 | 71,18 | 71,18 | 71,18 | 71,18 | -0,07% | - |
| 30.12.2024 | 71,23 | 71,23 | 71,23 | 71,23 | -0,64% | - |
| 27.12.2024 | 71,69 | 71,69 | 71,69 | 71,69 | 0,77% | - |
| 23.12.2024 | 71,14 | 71,14 | 71,14 | 71,14 | 0,67% | - |
| 20.12.2024 | 70,67 | 70,67 | 70,67 | 70,67 | -0,28% | - |
| 19.12.2024 | 70,94 | 70,94 | 70,87 | 70,87 | -2,77% | 18,00 |
| 18.12.2024 | 72,89 | 72,89 | 72,89 | 72,89 | -1,13% | 28,00 |
| 17.12.2024 | 73,72 | 73,72 | 73,72 | 73,72 | -2,44% | - |
| 16.12.2024 | 75,39 | 75,56 | 75,39 | 75,56 | -4,97% | 70,00 |
| 13.12.2024 | 78,85 | 79,51 | 78,85 | 79,51 | 2,18% | 85,00 |
| 12.12.2024 | 77,81 | 77,81 | 77,81 | 77,81 | -0,03% | - |
| 11.12.2024 | 77,83 | 77,83 | 77,83 | 77,83 | 0,24% | - |
| 10.12.2024 | 76,84 | 77,64 | 76,84 | 77,64 | 0,36% | 50,00 |
| 09.12.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 0,57% | - |
| 06.12.2024 | 76,92 | 76,92 | 76,92 | 76,92 | -1,07% | - |
| 05.12.2024 | 77,05 | 77,75 | 77,05 | 77,75 | 1,05% | 120,00 |
| 04.12.2024 | 76,94 | 76,94 | 76,94 | 76,94 | -0,41% | - |
| 03.12.2024 | 77,26 | 77,26 | 77,26 | 77,26 | -1,16% | - |
| 02.12.2024 | 78,17 | 78,17 | 78,17 | 78,17 | -0,05% | - |
| 29.11.2024 | 78,21 | 78,21 | 78,21 | 78,21 | 0,26% | - |
| 28.11.2024 | 78,01 | 78,01 | 78,01 | 78,01 | -0,13% | - |
| 27.11.2024 | 78,11 | 78,11 | 78,11 | 78,11 | 0,50% | - |
| 26.11.2024 | 77,70 | 77,72 | 77,70 | 77,72 | 0,00% | 270,00 |
| 25.11.2024 | 78,01 | 78,01 | 77,72 | 77,72 | 0,87% | 207,00 |
| 22.11.2024 | 77,05 | 77,05 | 77,05 | 77,05 | -0,54% | - |
| 21.11.2024 | 76,29 | 77,73 | 75,59 | 77,47 | 1,20% | 75,00 |
| 20.11.2024 | 75,50 | 76,55 | 75,50 | 76,55 | 0,29% | 390,00 |
| 19.11.2024 | 76,54 | 76,54 | 76,33 | 76,33 | -0,44% | 54,00 |
| 18.11.2024 | 76,14 | 76,67 | 76,14 | 76,67 | 2,04% | 126,00 |
| 15.11.2024 | 75,28 | 75,28 | 75,14 | 75,14 | -2,36% | 50,00 |
| 14.11.2024 | 73,57 | 76,99 | 73,57 | 76,96 | 5,45% | 270,00 |
| 13.11.2024 | 73,11 | 73,14 | 72,98 | 72,98 | -1,18% | 328,00 |
| 12.11.2024 | 72,78 | 73,85 | 72,78 | 73,85 | 7,42% | 100,00 |
| 11.11.2024 | 68,75 | 68,75 | 68,75 | 68,75 | 1,99% | 54,00 |
| 08.11.2024 | 67,41 | 67,41 | 67,41 | 67,41 | -0,96% | - |
| 07.11.2024 | 69,96 | 69,96 | 68,06 | 68,06 | -3,60% | 85,00 |
| 06.11.2024 | 68,13 | 70,60 | 68,13 | 70,60 | 8,68% | 235,00 |
| 05.11.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,34% | - |
| 04.11.2024 | 64,74 | 64,74 | 64,74 | 64,74 | -1,04% | - |
| 01.11.2024 | 65,13 | 65,42 | 65,13 | 65,42 | 0,74% | 40,00 |
| 31.10.2024 | 64,94 | 64,94 | 64,94 | 64,94 | -1,19% | - |
| 30.10.2024 | 66,30 | 66,30 | 65,72 | 65,72 | -1,11% | 60,00 |
| 29.10.2024 | 66,49 | 66,49 | 66,46 | 66,46 | -0,06% | 72,00 |
| 28.10.2024 | 66,51 | 66,51 | 66,50 | 66,50 | -0,58% | 315,00 |
| 25.10.2024 | 66,69 | 66,89 | 66,69 | 66,89 | 1,32% | 30,00 |
| 24.10.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -1,06% | - |
| 23.10.2024 | 65,12 | 66,73 | 65,12 | 66,73 | 2,61% | 90,00 |
| 22.10.2024 | 65,06 | 65,06 | 65,03 | 65,03 | -0,58% | 20,00 |
| 21.10.2024 | 65,41 | 65,41 | 65,41 | 65,41 | -0,86% | - |
| 18.10.2024 | 65,98 | 65,98 | 65,98 | 65,98 | -0,05% | - |
| 17.10.2024 | 66,01 | 66,01 | 66,01 | 66,01 | -2,54% | - |