93,942$
-0,27%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 94,00 | 94,75 | 93,53 | 94,20 | 0,56% | 6.350.590,00 |
| 05.11.2025 | 93,54 | 94,07 | 92,78 | 93,68 | -0,17% | 8.338.836,00 |
| 04.11.2025 | 92,74 | 94,12 | 92,13 | 93,84 | 0,74% | 7.719.790,00 |
| 03.11.2025 | 94,89 | 95,04 | 92,61 | 93,15 | -1,45% | 6.980.327,00 |
| 31.10.2025 | 94,02 | 94,83 | 93,11 | 94,52 | 0,12% | 6.275.269,00 |
| 30.10.2025 | 94,69 | 95,53 | 93,54 | 94,41 | -0,21% | 5.753.544,00 |
| 29.10.2025 | 93,49 | 95,11 | 93,25 | 94,61 | 0,81% | 11.773.907,00 |
| 28.10.2025 | 94,97 | 95,00 | 93,51 | 93,85 | -1,04% | 7.090.285,00 |
| 27.10.2025 | 94,99 | 95,28 | 94,54 | 94,84 | 0,44% | 7.577.872,00 |
| 24.10.2025 | 95,00 | 95,42 | 94,31 | 94,42 | -0,10% | 7.124.317,00 |
| 23.10.2025 | 94,52 | 94,98 | 94,05 | 94,51 | 0,22% | 7.708.001,00 |
| 22.10.2025 | 95,30 | 95,76 | 93,63 | 94,31 | -0,82% | 10.388.468,00 |
| 21.10.2025 | 94,57 | 95,41 | 93,80 | 95,09 | 0,15% | 7.451.219,00 |
| 20.10.2025 | 94,20 | 95,68 | 94,20 | 94,95 | 0,91% | 7.380.920,00 |
| 17.10.2025 | 94,04 | 94,52 | 92,99 | 94,09 | 0,73% | - |
| 16.10.2025 | 94,77 | 97,16 | 93,21 | 93,41 | -0,98% | 17.279.416,00 |
| 15.10.2025 | 94,31 | 94,95 | 93,18 | 94,33 | 1,01% | 15.688.785,00 |
| 14.10.2025 | 93,13 | 94,98 | 93,03 | 93,39 | -0,11% | 8.934.325,00 |
| 13.10.2025 | 92,38 | 93,78 | 91,98 | 93,49 | 1,66% | 8.773.726,00 |
| 10.10.2025 | 94,30 | 94,86 | 91,96 | 91,96 | -2,19% | 8.023.645,00 |
| 09.10.2025 | 94,10 | 94,36 | 92,78 | 94,02 | 0,25% | 8.584.332,00 |
| 08.10.2025 | 94,13 | 94,42 | 92,67 | 93,79 | -0,23% | 6.115.985,00 |
| 07.10.2025 | 94,65 | 94,73 | 93,37 | 94,01 | 0,01% | 7.582.170,00 |
| 06.10.2025 | 94,43 | 95,09 | 93,42 | 94,00 | -0,09% | 6.283.972,00 |
| 03.10.2025 | 92,70 | 94,36 | 92,60 | 94,08 | 1,49% | 6.762.178,00 |
| 02.10.2025 | 92,49 | 93,07 | 92,13 | 92,70 | 0,49% | 6.881.592,00 |
| 01.10.2025 | 94,60 | 94,72 | 92,17 | 92,25 | -3,37% | 11.649.239,00 |
| 30.09.2025 | 96,85 | 97,30 | 94,46 | 95,47 | -1,47% | 8.609.052,00 |
| 29.09.2025 | 95,76 | 96,98 | 95,45 | 96,89 | 1,50% | 8.356.066,00 |
| 26.09.2025 | 95,13 | 95,98 | 94,74 | 95,46 | 0,72% | 5.288.525,00 |
| 25.09.2025 | 92,39 | 94,80 | 92,00 | 94,78 | 2,61% | 9.203.695,00 |
| 24.09.2025 | 94,06 | 94,13 | 91,70 | 92,37 | -1,64% | 10.336.356,00 |
| 23.09.2025 | 94,01 | 94,93 | 93,36 | 93,91 | -0,55% | 6.915.082,00 |
| 22.09.2025 | 93,67 | 94,48 | 93,34 | 94,43 | 0,11% | 11.076.324,00 |
| 19.09.2025 | 93,36 | 94,56 | 92,80 | 94,33 | 1,13% | 15.163.090,00 |
| 18.09.2025 | 91,92 | 93,74 | 91,90 | 93,28 | 1,29% | 10.439.877,00 |
| 17.09.2025 | 91,07 | 92,19 | 90,55 | 92,09 | 1,16% | 14.496.982,00 |
| 16.09.2025 | 92,33 | 92,40 | 90,50 | 91,03 | -1,16% | 13.613.809,00 |
| 15.09.2025 | 93,76 | 94,10 | 91,68 | 92,10 | -1,54% | 9.645.980,00 |
| 12.09.2025 | 93,93 | 94,50 | 93,36 | 93,54 | -0,43% | 7.702.138,00 |
| 11.09.2025 | 92,28 | 94,08 | 91,83 | 93,94 | 1,84% | 8.724.435,00 |
| 10.09.2025 | 93,15 | 93,36 | 91,86 | 92,24 | -1,53% | 12.544.095,00 |
| 09.09.2025 | 93,57 | 94,05 | 91,43 | 93,67 | 0,24% | 10.773.567,00 |
| 08.09.2025 | 92,18 | 93,65 | 91,85 | 93,45 | 1,52% | 12.681.466,00 |
| 05.09.2025 | 97,23 | 97,60 | 91,52 | 92,05 | -5,72% | 18.240.712,00 |
| 04.09.2025 | 96,87 | 97,74 | 96,21 | 97,63 | 1,47% | 7.504.608,00 |
| 03.09.2025 | 96,21 | 96,62 | 95,26 | 96,22 | 0,10% | 7.261.540,00 |
| 02.09.2025 | 95,34 | 96,12 | 94,04 | 96,12 | 0,29% | 7.741.445,00 |
| 29.08.2025 | 97,08 | 97,40 | 94,99 | 95,84 | -1,29% | 8.829.500,00 |
| 28.08.2025 | 96,95 | 97,38 | 96,52 | 97,09 | 0,23% | 6.611.910,00 |
| 27.08.2025 | 97,29 | 97,53 | 96,83 | 96,87 | -0,38% | 5.072.886,00 |
| 26.08.2025 | 96,10 | 97,48 | 95,93 | 97,24 | 1,09% | 7.721.658,00 |
| 25.08.2025 | 95,89 | 96,53 | 95,34 | 96,19 | 0,38% | 5.962.011,00 |
| 22.08.2025 | 96,17 | 97,04 | 94,35 | 95,83 | 0,01% | 12.859.796,00 |
| 21.08.2025 | 95,38 | 96,08 | 95,18 | 95,82 | 0,32% | 5.162.809,00 |
| 20.08.2025 | 95,91 | 96,15 | 94,38 | 95,51 | -0,26% | 9.435.534,00 |
| 19.08.2025 | 96,00 | 96,73 | 95,54 | 95,76 | -0,43% | 6.778.383,00 |
| 18.08.2025 | 96,06 | 96,70 | 95,71 | 96,17 | 0,06% | 6.803.297,00 |
| 15.08.2025 | 97,15 | 97,17 | 95,89 | 96,11 | -1,71% | 9.538.111,00 |
| 14.08.2025 | 97,36 | 98,21 | 95,60 | 97,78 | 2,29% | 11.310.695,00 |
| 13.08.2025 | 98,97 | 99,42 | 95,28 | 95,59 | -3,14% | 12.456.331,00 |
| 12.08.2025 | 98,16 | 99,24 | 97,94 | 98,69 | 1,09% | 7.549.659,00 |
| 11.08.2025 | 97,16 | 97,91 | 96,91 | 97,63 | 0,57% | 7.338.033,00 |
| 08.08.2025 | 96,26 | 97,23 | 95,95 | 97,08 | 1,14% | 5.032.085,00 |
| 07.08.2025 | 97,13 | 97,30 | 94,69 | 95,99 | -0,74% | 7.313.402,00 |
| 06.08.2025 | 96,79 | 97,22 | 96,20 | 96,71 | 0,28% | 5.712.222,00 |
| 05.08.2025 | 97,35 | 97,82 | 95,83 | 96,44 | -0,68% | 6.236.511,00 |
| 04.08.2025 | 96,10 | 97,26 | 95,84 | 97,10 | 1,64% | 9.032.121,00 |
| 01.08.2025 | 96,23 | 96,50 | 94,41 | 95,53 | -2,25% | 9.792.482,00 |
| 31.07.2025 | 98,00 | 98,75 | 97,55 | 97,73 | -0,85% | 8.164.940,00 |
| 30.07.2025 | 98,00 | 98,88 | 97,60 | 98,57 | 0,67% | 5.962.815,00 |
| 29.07.2025 | 99,00 | 99,59 | 97,72 | 97,91 | 0,00% | 9.532.283,00 |
| 28.07.2025 | 97,09 | 98,08 | 96,90 | 97,91 | 0,88% | 7.197.556,00 |
| 25.07.2025 | 97,48 | 98,28 | 96,65 | 97,06 | 0,58% | 9.106.334,00 |
| 24.07.2025 | 95,20 | 96,75 | 94,72 | 96,50 | 1,42% | 9.052.410,00 |
| 23.07.2025 | 95,61 | 95,87 | 94,85 | 95,15 | -0,25% | 8.802.189,00 |
| 22.07.2025 | 96,34 | 96,62 | 94,98 | 95,39 | -0,89% | 8.865.321,00 |
| 21.07.2025 | 96,02 | 97,08 | 95,15 | 96,25 | 0,47% | 11.871.329,00 |
| 18.07.2025 | 95,70 | 97,50 | 94,67 | 95,80 | 2,90% | 23.553.975,00 |
| 17.07.2025 | 91,26 | 93,43 | 91,11 | 93,10 | 2,02% | 12.584.791,00 |
| 16.07.2025 | 91,78 | 91,99 | 89,95 | 91,26 | -0,38% | 10.825.607,00 |
| 15.07.2025 | 92,73 | 92,90 | 91,58 | 91,61 | -1,18% | 7.259.153,00 |
| 14.07.2025 | 92,08 | 93,00 | 91,34 | 92,70 | 0,79% | 6.116.058,00 |
| 11.07.2025 | 92,53 | 92,99 | 91,83 | 91,97 | -1,15% | 6.815.842,00 |
| 10.07.2025 | 92,41 | 93,35 | 92,03 | 93,04 | 0,78% | 6.740.805,00 |
| 09.07.2025 | 92,31 | 92,67 | 91,96 | 92,32 | 0,40% | 6.140.122,00 |
| 08.07.2025 | 92,65 | 92,80 | 91,29 | 91,95 | -0,70% | 7.089.663,00 |
| 07.07.2025 | 91,48 | 92,65 | 91,32 | 92,60 | 1,22% | 7.300.370,00 |
| 03.07.2025 | 91,50 | 92,15 | 91,10 | 91,48 | 0,15% | 5.765.549,00 |
| 02.07.2025 | 91,37 | 91,82 | 90,88 | 91,34 | 0,19% | 6.121.876,00 |
| 01.07.2025 | 90,92 | 91,68 | 90,14 | 91,17 | -0,08% | 8.199.589,00 |
| 30.06.2025 | 90,25 | 91,36 | 90,12 | 91,24 | 1,40% | 9.525.099,00 |
| 27.06.2025 | 89,54 | 90,69 | 88,83 | 89,98 | 0,60% | 9.335.362,00 |
| 26.06.2025 | 89,70 | 90,86 | 89,03 | 89,44 | -0,40% | 11.208.653,00 |
| 25.06.2025 | 89,50 | 89,92 | 88,89 | 89,80 | 0,54% | 6.585.905,00 |
| 24.06.2025 | 89,19 | 90,48 | 88,91 | 89,32 | 1,06% | 9.769.208,00 |
| 23.06.2025 | 89,04 | 89,54 | 87,17 | 88,38 | -0,93% | 10.245.902,00 |
| 20.06.2025 | 90,08 | 90,60 | 89,15 | 89,21 | -0,78% | 12.980.993,00 |
| 18.06.2025 | 88,96 | 90,19 | 88,74 | 89,91 | 1,07% | 8.081.680,00 |
| 17.06.2025 | 88,62 | 89,32 | 88,42 | 88,96 | -0,01% | 7.077.671,00 |