79,961$
0,73%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 80,30 | 81,14 | 79,30 | 79,94 | 0,71% | 7.757.489,00 |
| 24.04.2025 | 78,26 | 79,50 | 77,51 | 79,38 | 1,97% | 8.423.265,00 |
| 23.04.2025 | 78,50 | 80,02 | 77,66 | 77,85 | 1,66% | 9.826.638,00 |
| 22.04.2025 | 75,48 | 77,06 | 75,43 | 76,58 | 2,17% | 9.741.704,00 |
| 21.04.2025 | 75,64 | 75,97 | 73,76 | 74,95 | -1,58% | 12.824.124,00 |
| 17.04.2025 | 77,67 | 79,10 | 76,15 | 76,15 | 0,59% | 19.271.634,00 |
| 16.04.2025 | 76,48 | 76,75 | 74,60 | 75,70 | -1,93% | 12.652.966,00 |
| 15.04.2025 | 77,55 | 78,12 | 77,03 | 77,19 | 0,35% | 6.921.541,00 |
| 14.04.2025 | 78,25 | 78,49 | 76,30 | 76,92 | -0,05% | 7.967.003,00 |
| 11.04.2025 | 73,21 | 77,33 | 72,80 | 76,96 | 4,21% | 14.847.937,00 |
| 10.04.2025 | 74,03 | 74,41 | 71,23 | 73,85 | -1,86% | 11.599.182,00 |
| 09.04.2025 | 68,00 | 76,52 | 67,60 | 75,25 | 7,61% | 24.973.111,00 |
| 08.04.2025 | 72,25 | 74,55 | 69,08 | 69,93 | -0,16% | 22.473.441,00 |
| 07.04.2025 | 67,00 | 71,36 | 65,88 | 70,04 | 1,42% | 24.498.036,00 |
| 04.04.2025 | 72,01 | 72,88 | 68,59 | 69,06 | -7,76% | 25.465.578,00 |
| 03.04.2025 | 74,71 | 76,74 | 74,05 | 74,87 | -4,73% | 13.517.861,00 |
| 02.04.2025 | 77,88 | 79,18 | 77,28 | 78,59 | 1,18% | 8.873.923,00 |
| 01.04.2025 | 77,63 | 78,03 | 76,07 | 77,67 | -0,78% | 11.418.004,00 |
| 31.03.2025 | 77,37 | 78,78 | 76,97 | 78,28 | 0,60% | 10.906.931,00 |
| 28.03.2025 | 79,27 | 79,69 | 77,42 | 77,81 | -2,25% | 6.457.316,00 |
| 27.03.2025 | 79,75 | 80,61 | 79,16 | 79,60 | -0,67% | 5.811.109,00 |
| 26.03.2025 | 80,97 | 81,24 | 79,68 | 80,14 | -0,76% | 9.269.120,00 |
| 25.03.2025 | 80,33 | 81,03 | 79,92 | 80,75 | 0,99% | 7.661.079,00 |
| 24.03.2025 | 79,22 | 80,41 | 79,06 | 79,96 | 2,00% | 7.542.472,00 |
| 21.03.2025 | 78,03 | 78,77 | 77,72 | 78,39 | -0,23% | 11.842.775,00 |
| 20.03.2025 | 78,11 | 79,55 | 78,05 | 78,57 | -0,20% | 8.635.123,00 |
| 19.03.2025 | 77,94 | 79,41 | 77,37 | 78,73 | 1,51% | 6.530.752,00 |
| 18.03.2025 | 77,90 | 77,99 | 77,06 | 77,56 | -0,27% | 6.014.030,00 |
| 17.03.2025 | 76,47 | 78,32 | 76,24 | 77,77 | 0,86% | 6.550.505,00 |
| 14.03.2025 | 76,15 | 78,22 | 75,60 | 77,11 | 4,90% | 14.199.030,00 |
| 13.03.2025 | 74,59 | 74,72 | 72,93 | 73,51 | -0,96% | 9.663.996,00 |
| 12.03.2025 | 73,91 | 74,96 | 72,93 | 74,22 | 2,41% | 11.310.624,00 |
| 11.03.2025 | 70,74 | 73,06 | 70,72 | 72,47 | 1,73% | 14.302.753,00 |
| 10.03.2025 | 72,89 | 73,00 | 69,46 | 71,24 | -4,54% | 19.050.017,00 |
| 07.03.2025 | 75,09 | 75,90 | 72,48 | 74,63 | -1,23% | 12.013.800,00 |
| 06.03.2025 | 75,69 | 76,98 | 74,74 | 75,56 | -1,54% | 10.412.244,00 |
| 05.03.2025 | 75,08 | 77,10 | 74,97 | 76,74 | 2,12% | 10.896.495,00 |
| 04.03.2025 | 77,64 | 77,67 | 73,97 | 75,15 | -3,80% | 15.423.569,00 |
| 03.03.2025 | 79,90 | 79,95 | 77,65 | 78,12 | -1,77% | 9.984.263,00 |
| 28.02.2025 | 78,81 | 80,13 | 77,96 | 79,53 | 1,40% | 12.686.630,00 |
| 27.02.2025 | 79,00 | 79,54 | 78,20 | 78,43 | -0,34% | 7.218.242,00 |
| 26.02.2025 | 79,24 | 80,12 | 78,38 | 78,70 | -0,38% | 7.544.985,00 |
| 25.02.2025 | 80,13 | 80,66 | 78,49 | 79,00 | -1,40% | 16.317.825,00 |
| 24.02.2025 | 80,85 | 81,10 | 79,39 | 80,12 | -0,40% | 7.489.430,00 |
| 21.02.2025 | 81,99 | 82,56 | 80,42 | 80,44 | -1,70% | 9.856.821,00 |
| 20.02.2025 | 82,02 | 82,17 | 80,76 | 81,83 | -0,22% | 9.361.841,00 |
| 19.02.2025 | 81,21 | 82,22 | 80,87 | 82,01 | 0,65% | 8.908.257,00 |
| 18.02.2025 | 80,99 | 81,76 | 80,89 | 81,48 | 0,75% | 9.765.967,00 |
| 17.02.2025 | 80,87 | 80,88 | 80,74 | 80,87 | 0,66% | - |
| 14.02.2025 | 81,55 | 81,75 | 80,05 | 80,34 | -1,51% | 9.583.472,00 |
| 13.02.2025 | 82,28 | 82,47 | 79,94 | 81,57 | -0,86% | 27.501.384,00 |
| 12.02.2025 | 83,10 | 83,16 | 81,26 | 82,28 | -1,11% | 60.764.970,00 |
| 11.02.2025 | 82,05 | 84,50 | 81,70 | 83,20 | 2,50% | 59.327.309,00 |
| 10.02.2025 | 81,45 | 81,76 | 80,26 | 81,17 | -2,42% | 17.849.285,00 |
| 07.02.2025 | 83,80 | 84,04 | 83,03 | 83,18 | -0,55% | 4.133.689,00 |
| 06.02.2025 | 82,44 | 83,94 | 82,33 | 83,64 | 2,16% | 5.837.604,00 |
| 05.02.2025 | 82,15 | 82,24 | 81,04 | 81,87 | 0,09% | 6.475.249,00 |
| 04.02.2025 | 82,60 | 82,75 | 81,75 | 81,80 | -1,15% | 5.225.915,00 |
| 03.02.2025 | 80,79 | 83,22 | 80,79 | 82,75 | 0,04% | 6.524.759,00 |
| 31.01.2025 | 83,23 | 83,73 | 82,28 | 82,72 | -1,05% | 7.664.075,00 |
| 30.01.2025 | 82,41 | 83,84 | 82,07 | 83,60 | 1,88% | 7.192.611,00 |
| 29.01.2025 | 82,30 | 82,65 | 81,40 | 82,06 | 0,44% | 8.718.044,00 |
| 28.01.2025 | 82,47 | 83,00 | 81,59 | 81,70 | -1,01% | 9.057.224,00 |
| 27.01.2025 | 81,60 | 82,56 | 80,73 | 82,53 | 0,86% | 6.983.917,00 |
| 24.01.2025 | 81,33 | 82,47 | 81,18 | 81,83 | -0,30% | 6.665.730,00 |
| 23.01.2025 | 80,00 | 82,13 | 79,85 | 82,08 | 1,84% | 8.861.395,00 |
| 22.01.2025 | 81,07 | 81,73 | 79,99 | 80,60 | -0,41% | 9.767.265,00 |
| 21.01.2025 | 78,83 | 82,60 | 78,18 | 80,93 | 5,92% | 22.648.615,00 |
| 17.01.2025 | 75,77 | 76,56 | 75,11 | 76,41 | 1,19% | 12.288.336,00 |
| 16.01.2025 | 73,61 | 75,52 | 73,51 | 75,51 | 2,51% | 8.044.876,00 |
| 15.01.2025 | 73,93 | 74,10 | 72,58 | 73,66 | 1,82% | 8.474.945,00 |
| 14.01.2025 | 72,76 | 72,97 | 71,31 | 72,34 | -0,44% | 6.609.873,00 |
| 13.01.2025 | 72,50 | 72,75 | 71,85 | 72,66 | -0,15% | 6.701.543,00 |
| 10.01.2025 | 71,92 | 73,46 | 71,48 | 72,77 | -0,32% | 10.866.902,00 |
| 08.01.2025 | 72,71 | 73,03 | 71,79 | 73,00 | 1,02% | 9.576.686,00 |
| 07.01.2025 | 74,96 | 75,03 | 71,45 | 72,26 | -2,98% | 12.617.618,00 |
| 06.01.2025 | 74,56 | 75,86 | 74,29 | 74,48 | 0,04% | 7.435.090,00 |
| 03.01.2025 | 74,23 | 74,51 | 73,32 | 74,45 | 0,83% | 4.541.840,00 |
| 02.01.2025 | 74,38 | 74,60 | 73,28 | 73,84 | -0,23% | 5.870.169,00 |
| 31.12.2024 | 74,20 | 74,35 | 73,68 | 74,01 | 0,11% | 4.082.367,00 |
| 30.12.2024 | 74,10 | 74,32 | 73,32 | 73,93 | -1,08% | 5.321.733,00 |
| 27.12.2024 | 74,84 | 75,15 | 74,17 | 74,74 | -0,41% | 3.967.595,00 |
| 26.12.2024 | 74,55 | 75,11 | 74,45 | 75,05 | 0,28% | 2.926.975,00 |
| 24.12.2024 | 74,74 | 74,86 | 74,12 | 74,84 | 0,17% | 2.150.265,00 |
| 23.12.2024 | 73,97 | 74,74 | 73,74 | 74,71 | 0,54% | 6.863.597,00 |
| 20.12.2024 | 73,52 | 75,00 | 73,32 | 74,31 | 0,94% | 12.322.449,00 |
| 19.12.2024 | 74,51 | 75,16 | 73,40 | 73,62 | -0,47% | 9.749.009,00 |
| 18.12.2024 | 76,76 | 77,17 | 73,51 | 73,97 | -3,63% | 14.116.670,00 |
| 17.12.2024 | 77,50 | 77,82 | 76,58 | 76,76 | -1,51% | 8.409.445,00 |
| 16.12.2024 | 79,80 | 79,99 | 77,67 | 77,94 | -2,01% | 12.314.038,00 |
| 13.12.2024 | 83,04 | 83,08 | 78,71 | 79,54 | -4,00% | 14.089.420,00 |
| 12.12.2024 | 82,68 | 83,30 | 82,40 | 82,85 | 0,53% | 7.469.481,00 |
| 11.12.2024 | 82,50 | 82,72 | 81,92 | 82,41 | 0,11% | 6.323.776,00 |
| 10.12.2024 | 81,51 | 83,13 | 81,23 | 82,32 | 0,99% | 5.923.662,00 |
| 09.12.2024 | 82,38 | 82,82 | 80,95 | 81,51 | 0,05% | 9.564.266,00 |
| 06.12.2024 | 81,69 | 82,17 | 81,41 | 81,47 | -0,42% | 5.071.471,00 |
| 05.12.2024 | 80,01 | 82,23 | 80,00 | 81,81 | 0,37% | 6.796.947,00 |
| 04.12.2024 | 80,82 | 81,69 | 80,19 | 81,51 | 0,48% | 6.035.356,00 |
| 03.12.2024 | 81,88 | 81,97 | 80,88 | 81,12 | -0,33% | 4.840.172,00 |
| 02.12.2024 | 82,76 | 83,05 | 81,34 | 81,39 | -1,66% | 5.658.518,00 |