74,176$
-0,18%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 82,86 | 83,35 | 82,64 | 82,76 | 0,19% | 3.201.579,00 |
| 27.11.2024 | 82,00 | 82,66 | 81,79 | 82,60 | 0,43% | 3.977.499,00 |
| 26.11.2024 | 81,76 | 82,33 | 81,23 | 82,25 | 0,59% | 5.121.077,00 |
| 25.11.2024 | 81,95 | 82,40 | 81,11 | 81,77 | 0,63% | 13.029.512,00 |
| 22.11.2024 | 80,81 | 81,77 | 80,81 | 81,26 | 0,57% | 7.737.956,00 |
| 21.11.2024 | 80,28 | 81,70 | 80,22 | 80,80 | 0,42% | 5.081.846,00 |
| 20.11.2024 | 79,69 | 80,52 | 79,42 | 80,46 | 0,34% | 6.613.684,00 |
| 19.11.2024 | 80,39 | 80,73 | 79,90 | 80,19 | -1,47% | 6.549.282,00 |
| 18.11.2024 | 81,00 | 81,88 | 80,39 | 81,39 | 0,93% | 9.448.608,00 |
| 15.11.2024 | 80,15 | 81,00 | 79,89 | 80,64 | 0,56% | 9.372.796,00 |
| 14.11.2024 | 82,15 | 82,50 | 79,81 | 80,19 | 2,48% | 14.718.015,00 |
| 13.11.2024 | 77,82 | 79,05 | 77,75 | 78,25 | 0,08% | 8.731.464,00 |
| 12.11.2024 | 77,41 | 78,54 | 77,41 | 78,19 | 0,44% | 10.244.780,00 |
| 11.11.2024 | 75,05 | 77,96 | 75,01 | 77,85 | 5,35% | 13.162.847,00 |
| 08.11.2024 | 73,46 | 74,99 | 73,13 | 73,90 | 1,00% | 8.728.207,00 |
| 07.11.2024 | 75,64 | 75,64 | 72,90 | 73,17 | -3,41% | 10.380.229,00 |
| 06.11.2024 | 74,57 | 76,23 | 73,41 | 75,75 | 6,23% | 16.218.392,00 |
| 05.11.2024 | 70,43 | 71,40 | 70,38 | 71,31 | 0,49% | 4.232.106,00 |
| 04.11.2024 | 70,94 | 71,15 | 70,29 | 70,96 | 0,03% | 3.904.064,00 |
| 01.11.2024 | 70,95 | 71,37 | 70,42 | 70,94 | 0,16% | 6.266.153,00 |
| 31.10.2024 | 70,72 | 71,55 | 70,48 | 70,83 | -0,38% | 6.997.051,00 |
| 30.10.2024 | 71,75 | 72,25 | 70,96 | 71,10 | -1,10% | 6.426.075,00 |
| 29.10.2024 | 72,16 | 72,46 | 71,87 | 71,89 | -0,21% | 6.006.317,00 |
| 28.10.2024 | 72,27 | 72,58 | 71,65 | 72,04 | 0,31% | 5.758.736,00 |
| 25.10.2024 | 72,76 | 72,91 | 71,52 | 71,82 | -1,06% | 4.503.918,00 |
| 24.10.2024 | 71,90 | 72,65 | 71,32 | 72,59 | 1,23% | 6.727.594,00 |
| 23.10.2024 | 70,84 | 71,99 | 70,74 | 71,71 | 1,13% | 6.593.984,00 |
| 22.10.2024 | 70,82 | 71,05 | 69,93 | 70,91 | 0,06% | 5.559.567,00 |
| 21.10.2024 | 71,20 | 71,25 | 70,48 | 70,87 | -0,69% | 5.438.513,00 |
| 18.10.2024 | 72,58 | 72,61 | 71,19 | 71,36 | -0,76% | 8.948.366,00 |
| 17.10.2024 | 72,52 | 72,71 | 71,76 | 71,91 | -0,24% | 8.717.821,00 |
| 16.10.2024 | 72,68 | 74,18 | 71,71 | 72,08 | 0,17% | 13.643.735,00 |
| 15.10.2024 | 72,60 | 73,92 | 71,42 | 71,96 | 6,10% | 21.705.731,00 |
| 14.10.2024 | 67,86 | 68,35 | 67,54 | 67,82 | 0,21% | 7.672.196,00 |
| 11.10.2024 | 66,96 | 68,09 | 66,81 | 67,68 | 1,55% | 7.369.930,00 |
| 10.10.2024 | 66,40 | 67,16 | 66,25 | 66,65 | -0,07% | 6.463.318,00 |
| 09.10.2024 | 65,25 | 66,73 | 64,97 | 66,70 | 2,77% | 11.115.649,00 |
| 08.10.2024 | 64,53 | 65,08 | 64,26 | 64,90 | 0,95% | 7.510.076,00 |
| 07.10.2024 | 64,48 | 65,40 | 64,16 | 64,29 | -0,71% | 7.060.225,00 |
| 04.10.2024 | 64,17 | 64,99 | 64,07 | 64,75 | 2,13% | 7.144.429,00 |
| 03.10.2024 | 63,00 | 63,68 | 62,41 | 63,40 | 0,08% | 8.144.374,00 |
| 02.10.2024 | 63,83 | 64,17 | 63,21 | 63,35 | -0,88% | 4.817.375,00 |
| 01.10.2024 | 64,62 | 64,68 | 63,45 | 63,91 | -1,39% | 6.331.489,00 |
| 30.09.2024 | 64,34 | 64,85 | 64,23 | 64,81 | 0,61% | 6.079.979,00 |
| 27.09.2024 | 64,05 | 64,58 | 63,72 | 64,42 | 0,91% | 6.521.248,00 |
| 26.09.2024 | 64,09 | 64,54 | 63,59 | 63,84 | -0,31% | 7.602.066,00 |
| 25.09.2024 | 64,51 | 64,79 | 63,72 | 64,04 | -0,84% | 5.097.545,00 |
| 24.09.2024 | 64,83 | 65,10 | 64,29 | 64,58 | -0,54% | 6.030.106,00 |
| 23.09.2024 | 65,62 | 65,84 | 64,82 | 64,93 | -0,70% | 5.872.886,00 |
| 20.09.2024 | 65,69 | 65,97 | 64,53 | 65,39 | 0,97% | 12.332.380,00 |
| 19.09.2024 | 64,29 | 65,10 | 63,36 | 64,76 | 1,89% | 9.825.513,00 |
| 18.09.2024 | 63,56 | 64,49 | 63,25 | 63,56 | -0,44% | 8.802.809,00 |
| 17.09.2024 | 63,57 | 64,41 | 63,42 | 63,84 | 0,24% | 8.158.192,00 |
| 16.09.2024 | 63,01 | 64,10 | 62,37 | 63,69 | 2,53% | 11.797.162,00 |
| 13.09.2024 | 62,00 | 62,77 | 61,81 | 62,12 | 0,62% | 10.840.600,00 |
| 12.09.2024 | 63,46 | 63,67 | 61,16 | 61,74 | -2,63% | 10.626.193,00 |
| 11.09.2024 | 62,80 | 63,66 | 61,49 | 63,41 | 0,56% | 8.781.343,00 |
| 10.09.2024 | 63,16 | 63,16 | 61,83 | 63,06 | 0,08% | 8.567.949,00 |
| 09.09.2024 | 63,54 | 63,64 | 62,86 | 63,01 | 0,17% | 6.247.119,00 |
| 06.09.2024 | 63,77 | 64,36 | 62,45 | 62,90 | -1,24% | 8.331.675,00 |
| 05.09.2024 | 64,54 | 64,66 | 63,40 | 63,69 | -0,33% | 5.552.141,00 |
| 04.09.2024 | 64,80 | 65,06 | 63,38 | 63,90 | -1,37% | 5.489.875,00 |
| 03.09.2024 | 64,22 | 65,00 | 64,15 | 64,79 | -0,48% | 6.540.792,00 |
| 30.08.2024 | 65,10 | 65,54 | 64,54 | 65,10 | 0,26% | 6.549.183,00 |
| 29.08.2024 | 64,29 | 65,04 | 63,83 | 64,93 | 1,48% | 6.429.705,00 |
| 28.08.2024 | 63,91 | 64,43 | 63,21 | 63,98 | 0,11% | 8.135.498,00 |
| 27.08.2024 | 64,36 | 64,47 | 63,71 | 63,91 | -0,88% | 7.006.043,00 |
| 26.08.2024 | 64,65 | 65,30 | 64,15 | 64,48 | 0,14% | 7.439.339,00 |
| 23.08.2024 | 64,70 | 65,13 | 63,75 | 64,39 | 0,19% | 13.127.823,00 |
| 22.08.2024 | 62,68 | 64,50 | 62,60 | 64,27 | -0,46% | 19.988.762,00 |
| 21.08.2024 | 65,00 | 65,11 | 64,21 | 64,57 | -0,42% | 7.814.383,00 |
| 20.08.2024 | 65,50 | 65,63 | 64,72 | 64,84 | -1,13% | 5.381.434,00 |
| 19.08.2024 | 65,58 | 66,15 | 65,31 | 65,58 | 0,05% | 4.303.599,00 |
| 16.08.2024 | 65,02 | 65,57 | 64,93 | 65,55 | 0,49% | 5.335.188,00 |
| 15.08.2024 | 66,00 | 66,38 | 64,59 | 65,23 | -0,20% | 7.612.773,00 |
| 14.08.2024 | 63,75 | 65,96 | 63,16 | 65,36 | 4,59% | 15.942.067,00 |
| 13.08.2024 | 61,97 | 62,51 | 61,32 | 62,49 | 1,17% | 8.774.010,00 |
| 12.08.2024 | 62,69 | 62,78 | 61,21 | 61,77 | -1,03% | 6.993.993,00 |
| 09.08.2024 | 62,38 | 62,80 | 62,08 | 62,41 | -0,59% | 4.255.160,00 |
| 08.08.2024 | 62,79 | 63,19 | 62,13 | 62,78 | 0,90% | 6.138.735,00 |
| 07.08.2024 | 63,54 | 63,95 | 62,08 | 62,22 | -0,92% | 7.331.055,00 |
| 06.08.2024 | 62,42 | 63,77 | 61,58 | 62,80 | 0,82% | 7.691.941,00 |
| 05.08.2024 | 61,62 | 62,92 | 61,15 | 62,29 | -1,74% | 7.873.798,00 |
| 02.08.2024 | 62,74 | 64,10 | 62,13 | 63,39 | -0,50% | 10.258.521,00 |
| 01.08.2024 | 65,20 | 65,55 | 63,41 | 63,71 | -2,27% | 9.895.981,00 |