70,180€
-1,67%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,96 | 71,99 | 70,26 | 71,23 | 0,36% | 290,00 |
| 19.12.2024 | 71,29 | 72,43 | 70,83 | 70,98 | -0,52% | 187,00 |
| 18.12.2024 | 73,17 | 73,43 | 71,01 | 71,35 | -2,47% | 19,00 |
| 17.12.2024 | 74,05 | 74,30 | 72,99 | 73,15 | -1,36% | - |
| 16.12.2024 | 75,74 | 76,17 | 73,92 | 74,16 | -2,11% | - |
| 13.12.2024 | 79,18 | 79,77 | 75,02 | 75,76 | -4,26% | - |
| 12.12.2024 | 78,24 | 79,47 | 78,15 | 79,14 | 0,74% | - |
| 11.12.2024 | 78,21 | 78,84 | 78,00 | 78,55 | 0,45% | - |
| 10.12.2024 | 77,17 | 79,28 | 76,82 | 78,20 | 1,18% | - |
| 09.12.2024 | 77,17 | 78,50 | 76,46 | 77,29 | 0,24% | - |
| 06.12.2024 | 77,33 | 77,72 | 76,71 | 77,10 | -0,27% | - |
| 05.12.2024 | 77,53 | 77,74 | 75,77 | 77,31 | -0,26% | - |
| 04.12.2024 | 77,35 | 78,10 | 76,39 | 77,51 | 0,40% | - |
| 03.12.2024 | 77,53 | 77,80 | 76,92 | 77,20 | -0,42% | - |
| 02.12.2024 | 78,37 | 79,20 | 77,41 | 77,53 | -0,65% | 60,00 |
| 29.11.2024 | 78,60 | 79,21 | 77,67 | 78,03 | -0,90% | - |
| 28.11.2024 | 78,39 | 79,60 | 78,09 | 78,74 | 0,74% | - |
| 27.11.2024 | 78,50 | 78,58 | 77,39 | 78,16 | -0,38% | - |
| 26.11.2024 | 78,06 | 78,78 | 77,25 | 78,46 | 0,71% | - |
| 25.11.2024 | 78,25 | 78,35 | 77,15 | 77,91 | -0,17% | - |
| 22.11.2024 | 77,43 | 78,78 | 77,27 | 78,04 | 1,20% | - |
| 21.11.2024 | 76,32 | 78,13 | 75,73 | 77,12 | 1,01% | - |
| 20.11.2024 | 75,94 | 76,73 | 75,43 | 76,35 | 0,83% | - |
| 19.11.2024 | 76,87 | 77,06 | 75,38 | 75,72 | -1,48% | - |
| 18.11.2024 | 76,55 | 77,43 | 75,71 | 76,85 | 0,33% | - |
| 15.11.2024 | 75,67 | 76,81 | 75,40 | 76,60 | 0,47% | - |
| 14.11.2024 | 73,85 | 78,89 | 73,85 | 76,24 | 2,90% | 300,00 |
| 13.11.2024 | 73,12 | 74,78 | 73,12 | 74,09 | 0,69% | - |
| 12.11.2024 | 73,13 | 73,99 | 72,46 | 73,58 | 0,67% | - |
| 11.11.2024 | 69,04 | 73,25 | 69,02 | 73,09 | 6,01% | 261,00 |
| 08.11.2024 | 67,74 | 69,99 | 66,85 | 68,95 | 1,82% | - |
| 07.11.2024 | 70,38 | 70,73 | 67,62 | 67,71 | -4,06% | - |
| 06.11.2024 | 67,33 | 72,10 | 67,33 | 70,58 | 8,13% | 60,00 |
| 05.11.2024 | 65,30 | 65,45 | 64,50 | 65,27 | 0,02% | 440,00 |
| 04.11.2024 | 65,11 | 65,40 | 64,57 | 65,26 | 0,42% | - |
| 01.11.2024 | 65,30 | 65,91 | 64,58 | 64,99 | -0,97% | - |
| 31.10.2024 | 65,25 | 65,89 | 64,41 | 65,62 | 0,31% | - |
| 30.10.2024 | 66,46 | 66,96 | 64,94 | 65,42 | -1,69% | - |
| 29.10.2024 | 66,64 | 67,17 | 65,66 | 66,55 | -0,10% | 280,00 |
| 28.10.2024 | 66,78 | 67,16 | 66,23 | 66,61 | 0,12% | - |
| 25.10.2024 | 66,86 | 67,30 | 66,22 | 66,53 | -0,71% | - |
| 24.10.2024 | 66,37 | 67,23 | 66,02 | 67,01 | 0,80% | - |
| 23.10.2024 | 65,45 | 66,77 | 65,16 | 66,47 | 1,16% | - |
| 22.10.2024 | 65,39 | 65,82 | 64,73 | 65,71 | 0,24% | - |
| 21.10.2024 | 65,70 | 65,91 | 64,98 | 65,56 | -0,13% | - |
| 18.10.2024 | 66,30 | 66,83 | 65,60 | 65,64 | -1,18% | 200,00 |
| 17.10.2024 | 66,34 | 67,23 | 65,79 | 66,43 | 0,10% | - |
| 16.10.2024 | 66,12 | 68,09 | 65,55 | 66,36 | 0,36% | 700,00 |
| 15.10.2024 | 62,50 | 67,99 | 62,04 | 66,12 | 6,30% | 130,00 |
| 14.10.2024 | 62,02 | 62,77 | 61,89 | 62,20 | 0,47% | 37,00 |
| 11.10.2024 | 60,93 | 62,23 | 60,69 | 61,91 | 1,56% | - |
| 10.10.2024 | 60,84 | 61,71 | 60,45 | 60,96 | -0,03% | - |
| 09.10.2024 | 59,19 | 60,98 | 58,68 | 60,98 | 3,17% | 1.275,00 |
| 08.10.2024 | 58,52 | 59,29 | 58,19 | 59,11 | 1,04% | 122,00 |
| 07.10.2024 | 58,97 | 59,54 | 58,45 | 58,50 | -0,80% | - |
| 04.10.2024 | 57,51 | 59,41 | 57,33 | 58,97 | 2,56% | - |
| 03.10.2024 | 57,35 | 57,77 | 56,58 | 57,50 | 0,35% | - |
| 02.10.2024 | 57,77 | 58,03 | 57,23 | 57,30 | -0,78% | - |
| 01.10.2024 | 58,13 | 58,61 | 57,27 | 57,75 | -0,82% | - |
| 30.09.2024 | 57,67 | 58,26 | 57,13 | 58,23 | 0,90% | - |
| 27.09.2024 | 57,25 | 57,84 | 56,97 | 57,71 | 1,07% | - |
| 26.09.2024 | 57,58 | 57,93 | 56,91 | 57,10 | -0,86% | - |
| 25.09.2024 | 57,51 | 57,81 | 57,13 | 57,59 | -0,35% | - |
| 24.09.2024 | 58,41 | 58,49 | 57,54 | 57,80 | -1,09% | - |
| 23.09.2024 | 58,67 | 59,27 | 58,10 | 58,43 | -0,26% | - |
| 20.09.2024 | 57,98 | 59,26 | 57,89 | 58,59 | 1,02% | - |
| 19.09.2024 | 57,43 | 58,31 | 56,98 | 58,00 | 1,33% | - |
| 18.09.2024 | 57,47 | 57,73 | 56,94 | 57,24 | -0,31% | - |
| 17.09.2024 | 57,42 | 57,94 | 57,07 | 57,42 | 0,29% | - |
| 16.09.2024 | 55,97 | 57,91 | 55,86 | 57,25 | 2,14% | 200,00 |
| 13.09.2024 | 55,69 | 56,62 | 55,68 | 56,05 | 0,50% | - |
| 12.09.2024 | 57,70 | 57,78 | 55,38 | 55,77 | -3,13% | - |
| 11.09.2024 | 56,84 | 57,76 | 55,81 | 57,57 | 0,71% | - |
| 10.09.2024 | 57,26 | 57,43 | 55,94 | 57,17 | 0,14% | - |
| 09.09.2024 | 56,92 | 57,60 | 56,92 | 57,09 | 0,67% | - |
| 06.09.2024 | 57,34 | 58,12 | 56,37 | 56,71 | -1,12% | - |
| 05.09.2024 | 57,63 | 58,20 | 56,99 | 57,35 | -0,60% | - |
| 04.09.2024 | 58,18 | 58,82 | 57,21 | 57,70 | -1,71% | 94,00 |
| 03.09.2024 | 58,77 | 59,17 | 57,92 | 58,70 | -0,22% | - |
| 02.09.2024 | 58,90 | 58,90 | 58,68 | 58,83 | -0,08% | - |
| 30.08.2024 | 58,69 | 59,19 | 58,38 | 58,88 | 0,55% | - |
| 29.08.2024 | 57,61 | 58,71 | 57,52 | 58,56 | 1,70% | - |
| 28.08.2024 | 57,34 | 58,19 | 56,93 | 57,58 | 0,75% | - |
| 27.08.2024 | 57,71 | 57,78 | 56,96 | 57,15 | -1,08% | - |
| 26.08.2024 | 57,57 | 58,48 | 57,45 | 57,78 | 0,41% | 450,00 |
| 23.08.2024 | 57,85 | 58,34 | 57,10 | 57,54 | -0,56% | 72,00 |
| 22.08.2024 | 56,10 | 58,06 | 55,13 | 57,87 | -0,07% | - |
| 21.08.2024 | 58,37 | 58,91 | 57,73 | 57,91 | -0,62% | - |
| 20.08.2024 | 59,20 | 59,37 | 58,04 | 58,27 | -1,49% | - |
| 19.08.2024 | 59,42 | 59,95 | 58,96 | 59,15 | -0,53% | - |
| 16.08.2024 | 59,50 | 59,71 | 58,98 | 59,46 | 0,07% | - |
| 15.08.2024 | 59,50 | 60,66 | 58,84 | 59,42 | 0,14% | - |
| 14.08.2024 | 56,75 | 59,89 | 56,71 | 59,34 | 4,41% | - |
| 13.08.2024 | 56,58 | 57,38 | 55,99 | 56,83 | 0,56% | 142,00 |
| 12.08.2024 | 57,16 | 57,56 | 56,01 | 56,52 | -1,17% | - |
| 09.08.2024 | 57,27 | 57,49 | 56,86 | 57,19 | -0,53% | - |
| 08.08.2024 | 56,82 | 57,99 | 56,30 | 57,49 | 0,84% | 72,00 |
| 07.08.2024 | 57,91 | 58,65 | 56,84 | 57,01 | -0,78% | - |
| 06.08.2024 | 57,59 | 58,35 | 56,43 | 57,46 | 1,04% | - |
| 05.08.2024 | 57,45 | 57,45 | 54,86 | 56,87 | -2,07% | - |