70,235€
1,23%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 70,30 | 70,34 | 69,95 | 70,25 | 1,25% | - |
| 23.04.2024 | 69,38 | 69,38 | 69,38 | 69,38 | -1,20% | - |
| 22.04.2024 | 68,73 | 70,22 | 68,73 | 70,22 | 1,90% | 125,00 |
| 19.04.2024 | 67,78 | 68,99 | 67,78 | 68,91 | 1,86% | 190,00 |
| 18.04.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -1,77% | - |
| 17.04.2024 | 68,53 | 68,87 | 68,53 | 68,87 | 3,33% | 280,00 |
| 16.04.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 1,55% | - |
| 15.04.2024 | 65,63 | 65,63 | 65,63 | 65,63 | -0,36% | - |
| 12.04.2024 | 65,87 | 65,87 | 65,87 | 65,87 | 0,06% | - |
| 11.04.2024 | 65,83 | 65,83 | 65,83 | 65,83 | -0,68% | - |
| 10.04.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,05% | - |
| 09.04.2024 | 66,31 | 66,31 | 66,31 | 66,31 | 0,50% | - |
| 08.04.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,44% | - |
| 05.04.2024 | 65,69 | 65,69 | 65,69 | 65,69 | -0,55% | - |
| 04.04.2024 | 65,61 | 66,05 | 65,61 | 66,05 | 0,08% | 50,00 |
| 03.04.2024 | 65,85 | 66,00 | 65,85 | 66,00 | -1,60% | 400,00 |
| 02.04.2024 | 67,07 | 67,07 | 67,07 | 67,07 | 0,55% | - |
| 28.03.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 1,60% | - |
| 27.03.2024 | 65,65 | 65,65 | 65,65 | 65,65 | -0,08% | - |
| 26.03.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,08% | - |
| 25.03.2024 | 65,70 | 65,75 | 65,70 | 65,75 | -0,30% | 30,00 |
| 22.03.2024 | 65,95 | 65,95 | 65,95 | 65,95 | 3,21% | - |
| 21.03.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 1,75% | - |
| 20.03.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 1,37% | 50,00 |
| 19.03.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 0,57% | - |
| 18.03.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
| 15.03.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,57% | - |
| 14.03.2024 | 61,45 | 61,45 | 61,45 | 61,45 | 1,15% | - |
| 13.03.2024 | 60,75 | 60,75 | 60,75 | 60,75 | -0,74% | - |
| 12.03.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,24% | 50,00 |
| 11.03.2024 | 61,40 | 61,40 | 61,35 | 61,35 | 0,08% | 30,00 |
| 08.03.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -1,29% | - |
| 07.03.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,48% | - |
| 06.03.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 05.03.2024 | 62,00 | 62,60 | 62,00 | 62,60 | 2,88% | 160,00 |
| 04.03.2024 | 60,85 | 60,85 | 60,85 | 60,85 | -0,57% | - |
| 01.03.2024 | 61,50 | 61,50 | 61,20 | 61,20 | 1,83% | 50,00 |
| 29.02.2024 | 60,25 | 60,25 | 60,10 | 60,10 | -0,50% | 160,00 |
| 28.02.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,75% | - |
| 27.02.2024 | 60,00 | 60,00 | 59,95 | 59,95 | 1,18% | 641,00 |
| 26.02.2024 | 59,25 | 59,25 | 59,25 | 59,25 | -0,34% | - |
| 23.02.2024 | 59,45 | 59,45 | 59,45 | 59,45 | -0,67% | - |
| 22.02.2024 | 59,00 | 59,85 | 59,00 | 59,85 | 2,31% | 60,00 |
| 21.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,43% | - |
| 20.02.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,75% | - |
| 19.02.2024 | 59,50 | 59,80 | 59,50 | 59,80 | -0,58% | 9,00 |
| 16.02.2024 | 59,70 | 60,15 | 59,70 | 60,15 | 0,25% | 43,00 |
| 15.02.2024 | 58,55 | 60,00 | 58,55 | 60,00 | 2,74% | 60,00 |
| 14.02.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,43% | - |
| 13.02.2024 | 59,60 | 59,60 | 58,65 | 58,65 | -0,59% | 3,00 |
| 12.02.2024 | 58,45 | 59,00 | 58,45 | 59,00 | 1,99% | 50,00 |
| 09.02.2024 | 57,65 | 57,85 | 57,45 | 57,85 | 0,00% | 1.802,00 |
| 08.02.2024 | 57,40 | 57,85 | 57,40 | 57,85 | 1,05% | 110,00 |
| 07.02.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,78% | - |
| 06.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,60% | - |
| 05.02.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 1,75% | - |
| 02.02.2024 | 56,80 | 57,05 | 56,80 | 57,05 | -0,52% | 45,00 |
| 01.02.2024 | 58,05 | 58,10 | 57,35 | 57,35 | -3,04% | 90,00 |
| 31.01.2024 | 59,15 | 59,15 | 59,15 | 59,15 | 0,68% | - |
| 30.01.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,60% | - |
| 29.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,17% | - |
| 26.01.2024 | 58,25 | 58,50 | 58,25 | 58,50 | 0,52% | 70,00 |
| 25.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,77% | - |
| 24.01.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,86% | - |
| 23.01.2024 | 58,05 | 58,15 | 58,05 | 58,15 | -1,02% | 150,00 |
| 22.01.2024 | 58,25 | 58,75 | 58,25 | 58,75 | 1,29% | 89,00 |
| 19.01.2024 | 57,35 | 58,00 | 57,00 | 58,00 | 1,49% | 850,00 |
| 18.01.2024 | 57,75 | 57,75 | 57,15 | 57,15 | -3,05% | 55,00 |
| 17.01.2024 | 59,00 | 59,00 | 58,95 | 58,95 | -0,76% | 15,00 |
| 16.01.2024 | 59,20 | 59,40 | 59,05 | 59,40 | -0,67% | 26,00 |
| 15.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,25% | 21,00 |
| 12.01.2024 | 59,15 | 59,65 | 59,15 | 59,65 | -0,17% | 10,00 |
| 11.01.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -1,65% | - |
| 10.01.2024 | 60,75 | 60,75 | 60,75 | 60,75 | -1,14% | - |
| 09.01.2024 | 62,00 | 62,00 | 61,45 | 61,45 | -0,97% | 70,00 |
| 08.01.2024 | 61,30 | 62,05 | 61,30 | 62,05 | 0,98% | 40,00 |
| 05.01.2024 | 60,90 | 61,45 | 60,90 | 61,45 | 0,08% | 10,00 |
| 04.01.2024 | 60,80 | 61,40 | 60,80 | 61,40 | 0,66% | 50,00 |
| 03.01.2024 | 62,30 | 62,70 | 61,00 | 61,00 | -2,71% | 215,00 |
| 02.01.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,56% | 10,00 |
| 29.12.2023 | 62,60 | 63,05 | 62,60 | 63,05 | 1,61% | - |
| 28.12.2023 | 62,05 | 62,05 | 62,05 | 62,05 | -0,48% | - |
| 27.12.2023 | 62,35 | 62,35 | 62,35 | 62,35 | 1,38% | - |
| 22.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | -0,97% | - |
| 21.12.2023 | 61,20 | 62,10 | 61,20 | 62,10 | -1,82% | 75,00 |
| 20.12.2023 | 63,25 | 63,25 | 63,25 | 63,25 | 0,24% | - |
| 19.12.2023 | 63,15 | 63,70 | 63,10 | 63,10 | -2,55% | 202,00 |
| 18.12.2023 | 64,75 | 64,75 | 64,75 | 64,75 | 0,31% | - |
| 15.12.2023 | 64,25 | 65,15 | 64,25 | 64,55 | 1,49% | 831,00 |
| 14.12.2023 | 60,50 | 63,60 | 60,50 | 63,60 | 6,00% | 372,00 |
| 13.12.2023 | 59,65 | 60,00 | 59,65 | 60,00 | 1,44% | 93,00 |
| 12.12.2023 | 59,15 | 59,15 | 59,15 | 59,15 | -0,17% | - |
| 11.12.2023 | 59,25 | 59,25 | 59,25 | 59,25 | 0,94% | - |
| 08.12.2023 | 58,10 | 58,70 | 58,10 | 58,70 | 2,09% | 25,00 |
| 07.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | - |
| 06.12.2023 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 05.12.2023 | 57,30 | 57,80 | 57,30 | 57,80 | -0,17% | 185,00 |
| 04.12.2023 | 58,10 | 58,10 | 57,90 | 57,90 | 1,14% | 24,00 |
| 01.12.2023 | 56,05 | 57,25 | 56,05 | 57,25 | 1,06% | 15,00 |
| 30.11.2023 | 54,30 | 56,65 | 54,30 | 56,65 | 11,19% | 161,00 |