79,750€
1,55%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |