77,115€
0,74%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 65,79 | 67,73 | 65,79 | 67,73 | 8,91% | 255,00 |
| 15.10.2024 | 62,19 | 62,19 | 62,19 | 62,19 | 0,61% | - |
| 14.10.2024 | 61,81 | 61,81 | 61,81 | 61,81 | 2,35% | - |
| 11.10.2024 | 60,63 | 60,63 | 60,39 | 60,39 | -0,17% | 10,00 |
| 10.10.2024 | 60,55 | 60,55 | 60,49 | 60,49 | 2,51% | 60,00 |
| 09.10.2024 | 59,01 | 59,01 | 59,01 | 59,01 | 1,34% | - |
| 08.10.2024 | 58,23 | 58,23 | 58,23 | 58,23 | -0,80% | - |
| 07.10.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 2,57% | - |
| 04.10.2024 | 57,23 | 57,23 | 57,23 | 57,23 | 0,28% | - |
| 03.10.2024 | 57,07 | 57,07 | 57,07 | 57,07 | -0,31% | - |
| 02.10.2024 | 57,24 | 57,25 | 57,24 | 57,25 | -1,02% | 31,00 |
| 01.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | 0,02% | - |
| 30.09.2024 | 57,39 | 57,83 | 57,39 | 57,83 | 1,49% | 60,00 |
| 27.09.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -0,65% | - |
| 26.09.2024 | 57,31 | 57,35 | 57,31 | 57,35 | 0,49% | 650,00 |
| 25.09.2024 | 57,24 | 57,24 | 57,07 | 57,07 | -1,79% | 80,00 |
| 24.09.2024 | 58,11 | 58,11 | 58,11 | 58,11 | -0,41% | - |
| 23.09.2024 | 58,35 | 58,35 | 58,35 | 58,35 | 1,25% | - |
| 20.09.2024 | 58,25 | 58,25 | 57,63 | 57,63 | 0,02% | 274,00 |
| 19.09.2024 | 57,15 | 57,62 | 57,15 | 57,62 | 0,49% | 24,00 |
| 18.09.2024 | 57,16 | 57,34 | 57,16 | 57,34 | 0,37% | 50,00 |
| 17.09.2024 | 57,13 | 57,13 | 57,13 | 57,13 | 2,59% | - |
| 16.09.2024 | 55,69 | 55,69 | 55,69 | 55,69 | 0,47% | - |
| 13.09.2024 | 55,43 | 55,43 | 55,43 | 55,43 | -2,29% | - |
| 12.09.2024 | 57,40 | 57,40 | 56,73 | 56,73 | 0,32% | 10,00 |
| 11.09.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -0,74% | - |
| 10.09.2024 | 56,97 | 56,97 | 56,97 | 56,97 | 0,53% | - |
| 09.09.2024 | 56,67 | 56,67 | 56,67 | 56,67 | -0,30% | - |
| 06.09.2024 | 57,04 | 57,04 | 56,84 | 56,84 | -0,91% | 175,00 |
| 05.09.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -1,00% | - |
| 04.09.2024 | 57,88 | 57,94 | 57,88 | 57,94 | -0,92% | 60,00 |
| 03.09.2024 | 58,48 | 58,48 | 58,48 | 58,48 | -0,10% | - |
| 02.09.2024 | 58,57 | 58,57 | 58,54 | 58,54 | 0,26% | - |
| 30.08.2024 | 58,39 | 58,39 | 58,39 | 58,39 | 1,87% | - |
| 29.08.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 0,33% | - |
| 28.08.2024 | 57,06 | 57,13 | 57,06 | 57,13 | -0,70% | 100,00 |
| 27.08.2024 | 57,43 | 57,53 | 57,43 | 57,53 | -1,02% | 60,00 |
| 26.08.2024 | 57,28 | 58,12 | 57,28 | 58,12 | 0,97% | 25,00 |
| 23.08.2024 | 57,56 | 57,56 | 57,56 | 57,56 | 3,71% | - |
| 22.08.2024 | 55,48 | 55,50 | 55,48 | 55,50 | -4,51% | - |
| 21.08.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,34% | - |
| 20.08.2024 | 58,91 | 58,91 | 58,91 | 58,91 | -0,51% | - |
| 19.08.2024 | 59,21 | 59,21 | 59,21 | 59,21 | 0,19% | 85,00 |
| 16.08.2024 | 59,19 | 59,19 | 59,10 | 59,10 | -1,15% | 39,00 |
| 15.08.2024 | 59,79 | 59,79 | 59,79 | 59,79 | 5,77% | 60,00 |
| 14.08.2024 | 56,53 | 56,53 | 56,53 | 56,53 | 0,39% | - |
| 13.08.2024 | 56,27 | 56,31 | 56,27 | 56,31 | -0,93% | 28,00 |
| 12.08.2024 | 56,84 | 56,84 | 56,84 | 56,84 | -0,28% | - |
| 09.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,87% | - |
| 08.08.2024 | 56,51 | 56,51 | 56,51 | 56,51 | -3,02% | - |
| 07.08.2024 | 57,62 | 58,27 | 57,62 | 58,27 | 1,80% | 50,00 |
| 06.08.2024 | 57,24 | 57,24 | 57,24 | 57,24 | 2,07% | - |
| 05.08.2024 | 56,82 | 56,82 | 56,08 | 56,08 | -3,34% | 174,00 |
| 02.08.2024 | 58,38 | 58,38 | 58,02 | 58,02 | -3,35% | 260,00 |
| 01.08.2024 | 60,03 | 60,03 | 60,03 | 60,03 | 0,54% | - |
| 31.07.2024 | 59,71 | 59,71 | 59,71 | 59,71 | -1,03% | - |
| 30.07.2024 | 60,07 | 60,33 | 60,07 | 60,33 | -1,39% | 39,00 |
| 29.07.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,53% | - |
| 26.07.2024 | 60,86 | 60,86 | 60,86 | 60,86 | 3,21% | - |
| 25.07.2024 | 58,97 | 58,97 | 58,97 | 58,97 | -0,92% | - |
| 24.07.2024 | 59,52 | 59,52 | 59,52 | 59,52 | 0,86% | - |
| 23.07.2024 | 59,01 | 59,01 | 59,01 | 59,01 | 3,91% | - |
| 22.07.2024 | 56,79 | 56,79 | 56,79 | 56,79 | -1,27% | - |
| 19.07.2024 | 57,46 | 57,52 | 57,46 | 57,52 | -1,05% | 50,00 |
| 18.07.2024 | 58,13 | 58,13 | 58,13 | 58,13 | -0,29% | - |
| 17.07.2024 | 61,64 | 61,64 | 58,30 | 58,30 | -7,55% | 725,00 |
| 16.07.2024 | 68,79 | 68,79 | 63,06 | 63,06 | -8,57% | 492,00 |
| 15.07.2024 | 68,97 | 68,97 | 68,97 | 68,97 | -1,17% | - |
| 12.07.2024 | 69,79 | 69,79 | 69,79 | 69,79 | -0,27% | - |
| 11.07.2024 | 68,47 | 69,98 | 68,47 | 69,98 | 2,16% | 28,00 |
| 10.07.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,33% | - |
| 09.07.2024 | 67,40 | 67,60 | 67,40 | 67,60 | -0,72% | 427,00 |
| 08.07.2024 | 67,17 | 68,09 | 67,17 | 68,09 | -0,39% | 285,00 |
| 05.07.2024 | 68,36 | 68,36 | 68,36 | 68,36 | -0,19% | - |