91,118$
-1,67%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 91,74 | 92,04 | 90,51 | 91,24 | -1,54% | 9.215.097,00 |
| 11.03.2026 | 92,90 | 93,49 | 91,21 | 92,67 | -0,54% | 6.462.329,00 |
| 10.03.2026 | 94,40 | 94,62 | 92,59 | 93,17 | -1,28% | 4.640,00 |
| 09.03.2026 | 94,10 | 94,86 | 92,27 | 94,38 | -0,89% | 8.286.620,00 |
| 06.03.2026 | 93,88 | 95,27 | 92,55 | 95,23 | -0,19% | 9.633.860,00 |
| 05.03.2026 | 95,47 | 96,84 | 94,16 | 95,41 | -0,66% | 11.795.821,00 |
| 04.03.2026 | 96,22 | 96,80 | 95,38 | 96,04 | 0,84% | 8.171.047,00 |
| 03.03.2026 | 94,00 | 95,99 | 93,50 | 95,24 | -0,26% | 8.160.489,00 |
| 02.03.2026 | 94,23 | 96,60 | 93,93 | 95,49 | 0,30% | 10.678.189,00 |
| 27.02.2026 | 96,49 | 96,99 | 93,62 | 95,20 | -2,38% | 12.966.893,00 |
| 26.02.2026 | 95,48 | 97,61 | 95,48 | 97,52 | 2,28% | 8.697.577,00 |
| 25.02.2026 | 93,87 | 95,80 | 93,52 | 95,35 | 2,39% | 8.751.842,00 |
| 24.02.2026 | 92,19 | 94,55 | 91,86 | 93,12 | 0,40% | 13.619.947,00 |
| 23.02.2026 | 93,51 | 93,92 | 91,28 | 92,75 | -1,36% | 10.947.511,00 |
| 20.02.2026 | 93,37 | 94,23 | 92,73 | 94,03 | 0,17% | 8.491.813,00 |
| 19.02.2026 | 94,86 | 94,89 | 93,06 | 93,87 | -1,58% | 13.403.161,00 |
| 18.02.2026 | 93,91 | 95,86 | 93,50 | 95,38 | 2,47% | 16.285.165,00 |
| 17.02.2026 | 94,25 | 94,47 | 92,30 | 93,08 | -0,68% | 11.250.945,00 |
| 13.02.2026 | 94,06 | 94,52 | 93,01 | 93,72 | -1,43% | 12.653.698,00 |
| 12.02.2026 | 96,00 | 96,47 | 92,80 | 95,08 | -0,39% | 24.881.847,00 |
| 11.02.2026 | 100,91 | 101,15 | 95,09 | 95,45 | -3,83% | 25.148.857,00 |
| 10.02.2026 | 107,00 | 107,50 | 97,01 | 99,25 | -7,42% | 40.420.215,00 |
| 09.02.2026 | 104,84 | 107,27 | 104,78 | 107,21 | 2,03% | 10.178.066,00 |
| 06.02.2026 | 103,25 | 105,28 | 103,00 | 105,08 | 3,02% | 7.527.617,00 |
| 05.02.2026 | 103,93 | 103,93 | 101,57 | 102,00 | -1,81% | 9.683.409,00 |
| 04.02.2026 | 103,76 | 105,04 | 102,96 | 103,88 | 0,14% | 10.779.784,00 |
| 03.02.2026 | 105,22 | 105,72 | 102,44 | 103,73 | -1,37% | 13.372.725,00 |
| 02.02.2026 | 103,73 | 105,19 | 103,09 | 105,17 | 1,20% | 9.897.222,00 |
| 30.01.2026 | 103,35 | 104,86 | 102,88 | 103,92 | 0,43% | 11.335.562,00 |
| 29.01.2026 | 104,18 | 104,98 | 102,69 | 103,47 | 0,00% | 10.033.918,00 |
| 28.01.2026 | 103,57 | 103,79 | 102,75 | 103,47 | -0,24% | 7.531.046,00 |
| 27.01.2026 | 102,57 | 104,10 | 102,25 | 103,72 | 0,76% | 8.837.896,00 |
| 26.01.2026 | 102,52 | 103,69 | 102,47 | 102,94 | 0,74% | 7.357.490,00 |
| 23.01.2026 | 103,67 | 104,08 | 101,24 | 102,18 | -1,80% | 8.712.678,00 |
| 22.01.2026 | 103,07 | 105,81 | 103,01 | 104,05 | 2,22% | 13.539.541,00 |
| 21.01.2026 | 101,33 | 104,83 | 99,69 | 101,79 | 0,79% | 17.879.526,00 |
| 20.01.2026 | 102,16 | 103,45 | 100,90 | 100,99 | -2,71% | 12.978.278,00 |
| 19.01.2026 | 104,01 | 104,01 | 103,70 | 103,80 | -0,02% | - |
| 16.01.2026 | 102,64 | 104,98 | 102,64 | 103,82 | 1,03% | 10.868.163,00 |
| 15.01.2026 | 102,20 | 103,60 | 102,01 | 102,76 | 0,82% | 8.317.687,00 |
| 14.01.2026 | 100,86 | 101,94 | 99,60 | 101,92 | 0,73% | 6.631.867,00 |
| 13.01.2026 | 101,96 | 102,26 | 100,39 | 101,18 | -0,71% | 7.009.946,00 |
| 12.01.2026 | 100,35 | 102,28 | 100,05 | 101,90 | 1,73% | 8.636.009,00 |
| 09.01.2026 | 101,41 | 101,62 | 100,14 | 100,17 | -1,15% | 6.810.971,00 |
| 08.01.2026 | 102,15 | 102,49 | 101,14 | 101,34 | -0,58% | 6.484.257,00 |
| 07.01.2026 | 103,82 | 103,95 | 101,84 | 101,93 | -1,58% | 7.307.885,00 |
| 06.01.2026 | 104,27 | 104,76 | 103,52 | 103,57 | -0,16% | 7.175.936,00 |
| 05.01.2026 | 101,80 | 104,44 | 101,74 | 103,74 | 2,14% | 9.172.948,00 |
| 02.01.2026 | 99,85 | 101,83 | 99,41 | 101,57 | 1,66% | 8.372.437,00 |
| 31.12.2025 | 100,80 | 100,91 | 99,89 | 99,91 | -0,64% | 4.380.624,00 |
| 30.12.2025 | 101,48 | 101,65 | 100,32 | 100,55 | -0,75% | 3.856.755,00 |
| 29.12.2025 | 101,75 | 101,80 | 101,22 | 101,31 | -0,57% | 7.636.122,00 |
| 26.12.2025 | 101,90 | 102,28 | 101,54 | 101,89 | 0,04% | 2.750.367,00 |
| 24.12.2025 | 101,35 | 102,11 | 100,89 | 101,85 | 0,66% | 2.859.495,00 |
| 23.12.2025 | 101,65 | 102,05 | 100,90 | 101,18 | -0,23% | 5.670.346,00 |
| 22.12.2025 | 99,39 | 101,74 | 99,05 | 101,41 | 2,62% | 9.152.995,00 |
| 19.12.2025 | 97,35 | 99,53 | 97,22 | 98,82 | 1,64% | 22.076.019,00 |
| 18.12.2025 | 96,90 | 97,38 | 95,92 | 97,23 | 0,64% | 9.564.620,00 |
| 17.12.2025 | 96,56 | 97,20 | 95,82 | 96,61 | 0,64% | 10.668.247,00 |
| 16.12.2025 | 95,21 | 96,44 | 95,03 | 96,00 | 0,76% | 9.590.649,00 |
| 15.12.2025 | 96,62 | 97,16 | 94,51 | 95,28 | -1,42% | 9.699.880,00 |
| 12.12.2025 | 96,99 | 97,40 | 94,38 | 96,65 | -0,41% | 13.062.797,00 |
| 11.12.2025 | 95,55 | 97,09 | 94,86 | 97,05 | 1,29% | 8.400.482,00 |
| 10.12.2025 | 94,35 | 96,38 | 94,07 | 95,81 | 1,75% | 8.468.957,00 |
| 09.12.2025 | 94,01 | 95,77 | 94,01 | 94,16 | -0,13% | 6.332.217,00 |
| 08.12.2025 | 93,75 | 94,42 | 92,75 | 94,28 | 0,49% | 8.329.248,00 |
| 05.12.2025 | 94,78 | 95,62 | 93,79 | 93,82 | -1,27% | 8.960.696,00 |
| 04.12.2025 | 94,03 | 95,41 | 93,96 | 95,03 | 1,11% | 8.323.259,00 |
| 03.12.2025 | 92,02 | 94,02 | 91,60 | 93,99 | 2,09% | 8.297.611,00 |
| 02.12.2025 | 92,71 | 93,12 | 92,03 | 92,07 | -0,67% | 9.299.002,00 |
| 01.12.2025 | 92,03 | 93,21 | 91,82 | 92,69 | -0,04% | 7.876.696,00 |
| 28.11.2025 | 91,85 | 93,24 | 91,58 | 92,73 | 1,01% | 6.707.752,00 |
| 26.11.2025 | 91,00 | 92,37 | 90,95 | 91,80 | 1,17% | 6.697.413,00 |
| 25.11.2025 | 90,28 | 91,14 | 89,50 | 90,74 | 0,24% | 8.951.816,00 |
| 24.11.2025 | 90,65 | 90,90 | 89,64 | 90,52 | 0,01% | 9.763.509,00 |
| 21.11.2025 | 90,99 | 91,20 | 89,35 | 90,51 | 0,02% | 8.212.003,00 |
| 20.11.2025 | 93,30 | 94,39 | 90,46 | 90,49 | -2,32% | 13.672.831,00 |
| 19.11.2025 | 92,02 | 93,39 | 91,60 | 92,64 | 0,39% | 5.959.134,00 |
| 18.11.2025 | 91,71 | 93,35 | 91,26 | 92,28 | 0,40% | 8.182.179,00 |
| 17.11.2025 | 94,56 | 94,58 | 91,59 | 91,91 | -2,63% | 9.096.607,00 |
| 14.11.2025 | 94,99 | 95,63 | 93,34 | 94,39 | -1,02% | 9.325.470,00 |
| 13.11.2025 | 97,86 | 98,26 | 94,92 | 95,36 | -2,41% | 8.129.343,00 |
| 12.11.2025 | 96,50 | 98,50 | 96,13 | 97,71 | 1,65% | 10.562.638,00 |
| 11.11.2025 | 94,99 | 97,13 | 94,92 | 96,12 | 0,56% | 5.625.535,00 |
| 10.11.2025 | 94,89 | 96,02 | 94,72 | 95,58 | 0,36% | 8.481.506,00 |
| 07.11.2025 | 94,51 | 95,49 | 93,32 | 95,24 | 1,10% | 6.720.841,00 |
| 06.11.2025 | 93,75 | 94,75 | 93,53 | 94,20 | 0,56% | 6.319.419,00 |
| 05.11.2025 | 93,54 | 94,07 | 92,78 | 93,68 | -0,17% | 8.317.289,00 |
| 04.11.2025 | 92,74 | 94,12 | 92,13 | 93,84 | 0,74% | 7.527.129,00 |
| 03.11.2025 | 94,89 | 95,04 | 92,61 | 93,15 | -1,45% | 6.946.663,00 |
| 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 | 94,98 | 95,42 | 94,31 | 94,42 | -0,10% | 6.994.261,00 |
| 23.10.2025 | 94,52 | 94,98 | 94,05 | 94,51 | 0,22% | - |
| 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 |