81,251$
0,56%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 80,94 | 81,77 | 80,81 | 81,26 | 0,57% | 6.582.728,00 |
| 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 |
| 31.07.2024 | 65,32 | 65,56 | 64,57 | 65,19 | 0,43% | 6.982.733,00 |
| 30.07.2024 | 65,92 | 65,99 | 64,17 | 64,91 | -0,60% | 8.022.574,00 |
| 29.07.2024 | 65,97 | 66,39 | 65,04 | 65,30 | -1,95% | 9.962.882,00 |
| 26.07.2024 | 66,54 | 67,40 | 66,48 | 66,60 | 0,54% | 11.168.799,00 |
| 25.07.2024 | 64,39 | 66,89 | 64,39 | 66,24 | 3,37% | 12.194.250,00 |
| 24.07.2024 | 65,31 | 66,39 | 64,00 | 64,08 | -1,63% | 11.836.521,00 |
| 23.07.2024 | 64,64 | 66,37 | 64,64 | 65,14 | 0,60% | 14.758.591,00 |
| 22.07.2024 | 62,94 | 64,89 | 62,87 | 64,75 | 4,30% | 16.727.152,00 |
| 19.07.2024 | 62,67 | 62,78 | 61,32 | 62,08 | -0,31% | 14.768.627,00 |
| 18.07.2024 | 62,89 | 63,40 | 61,85 | 62,27 | -2,40% | 21.576.167,00 |
| 17.07.2024 | 66,26 | 66,60 | 61,01 | 63,80 | -5,38% | 42.877.566,00 |
| 16.07.2024 | 70,21 | 70,71 | 67,39 | 67,43 | -10,18% | 34.310.850,00 |
| 15.07.2024 | 73,61 | 76,10 | 73,36 | 75,07 | -0,41% | 10.069.319,00 |
| 12.07.2024 | 76,32 | 76,70 | 75,18 | 75,38 | -0,92% | 6.543.509,00 |
| 11.07.2024 | 74,97 | 76,44 | 74,70 | 76,08 | 1,94% | 5.797.584,00 |
| 10.07.2024 | 74,35 | 74,73 | 74,06 | 74,63 | 0,13% | 4.527.335,00 |
| 09.07.2024 | 73,03 | 74,89 | 72,89 | 74,53 | 1,76% | 4.973.600,00 |
| 08.07.2024 | 74,20 | 74,51 | 73,11 | 73,24 | 0,05% | 5.338.165,00 |
| 05.07.2024 | 73,87 | 74,15 | 73,15 | 73,20 | -1,25% | 3.232.980,00 |