95,836$
-1,29%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 97,08 | 97,40 | 94,99 | 95,84 | -1,29% | 8.829.500,00 |
| 28.08.2025 | 97,01 | 97,38 | 96,52 | 97,09 | 0,23% | 6.611.910,00 |
| 27.08.2025 | 97,33 | 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 | 95,82 | 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 | 95,25 | 96,08 | 95,18 | 95,82 | 0,32% | 5.162.809,00 |
| 20.08.2025 | 96,00 | 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 | 98,83 | 99,42 | 95,28 | 95,59 | -3,14% | 12.456.331,00 |
| 12.08.2025 | 98,21 | 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 | 97,20 | 97,30 | 94,69 | 95,99 | -0,74% | 7.313.402,00 |
| 06.08.2025 | 96,75 | 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 | 96,08 | 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 | 98,94 | 99,59 | 97,72 | 97,91 | 0,00% | 9.532.283,00 |
| 28.07.2025 | 97,21 | 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 | 95,17 | 96,75 | 94,72 | 96,50 | 1,42% | 9.052.410,00 |
| 23.07.2025 | 95,63 | 95,87 | 94,85 | 95,15 | -0,25% | 8.802.189,00 |
| 22.07.2025 | 96,50 | 96,62 | 94,98 | 95,39 | -0,89% | 8.865.321,00 |
| 21.07.2025 | 96,13 | 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 | 91,35 | 93,43 | 91,11 | 93,10 | 2,02% | 12.584.791,00 |
| 16.07.2025 | 91,80 | 91,99 | 89,95 | 91,26 | -0,38% | 10.825.607,00 |
| 15.07.2025 | 92,75 | 92,90 | 91,58 | 91,61 | -1,18% | 7.259.153,00 |
| 14.07.2025 | 92,00 | 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 | 92,35 | 93,35 | 92,03 | 93,04 | 0,78% | 6.740.805,00 |
| 09.07.2025 | 92,14 | 92,67 | 91,96 | 92,32 | 0,40% | 6.140.122,00 |
| 08.07.2025 | 92,49 | 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 | 91,33 | 91,82 | 90,88 | 91,34 | 0,19% | 6.121.876,00 |
| 01.07.2025 | 90,95 | 91,68 | 90,14 | 91,17 | -0,08% | 8.199.589,00 |
| 30.06.2025 | 90,19 | 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 | 89,54 | 89,92 | 88,89 | 89,80 | 0,54% | 6.585.905,00 |
| 24.06.2025 | 89,23 | 90,48 | 88,91 | 89,32 | 1,06% | 9.769.208,00 |
| 23.06.2025 | 89,12 | 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 |
| 16.06.2025 | 87,78 | 89,68 | 87,77 | 88,97 | 1,84% | 7.396.166,00 |
| 13.06.2025 | 87,91 | 88,10 | 85,76 | 87,36 | -1,29% | 8.938.925,00 |
| 12.06.2025 | 88,19 | 88,54 | 87,60 | 88,50 | 0,11% | 4.380.573,00 |
| 11.06.2025 | 88,21 | 89,35 | 87,89 | 88,40 | 0,15% | 6.761.596,00 |
| 10.06.2025 | 87,96 | 88,44 | 87,57 | 88,27 | 0,07% | 5.438.292,00 |
| 09.06.2025 | 88,25 | 88,65 | 87,65 | 88,21 | -0,05% | 5.117.102,00 |
| 06.06.2025 | 88,15 | 88,60 | 87,75 | 88,25 | 1,16% | 4.858.773,00 |
| 05.06.2025 | 87,54 | 87,78 | 86,93 | 87,24 | -0,27% | 6.172.510,00 |
| 04.06.2025 | 88,05 | 88,23 | 87,32 | 87,48 | -0,59% | 5.543.695,00 |
| 03.06.2025 | 87,84 | 88,52 | 87,45 | 88,00 | -0,12% | 6.124.082,00 |
| 02.06.2025 | 87,84 | 88,17 | 86,91 | 88,11 | -0,26% | 6.012.701,00 |
| 30.05.2025 | 87,75 | 88,52 | 86,95 | 88,34 | 0,66% | 11.834.700,00 |
| 29.05.2025 | 88,50 | 88,50 | 87,16 | 87,76 | -0,33% | 7.800.150,00 |
| 28.05.2025 | 88,54 | 88,60 | 87,99 | 88,05 | -0,65% | 5.792.257,00 |
| 27.05.2025 | 88,21 | 88,95 | 87,61 | 88,63 | 1,41% | 6.809.005,00 |
| 23.05.2025 | 86,20 | 87,76 | 86,03 | 87,40 | 0,10% | 5.166.687,00 |
| 22.05.2025 | 87,34 | 87,67 | 86,96 | 87,31 | -0,31% | 6.596.476,00 |
| 21.05.2025 | 88,75 | 88,92 | 87,32 | 87,58 | -1,79% | 8.581.435,00 |
| 20.05.2025 | 89,09 | 89,85 | 88,80 | 89,18 | -0,06% | 6.532.976,00 |
| 19.05.2025 | 88,25 | 89,39 | 88,25 | 89,23 | 0,61% | 6.797.240,00 |
| 16.05.2025 | 88,42 | 88,87 | 87,72 | 88,69 | 0,66% | 6.566.897,00 |
| 15.05.2025 | 87,23 | 88,37 | 86,95 | 88,11 | 1,09% | 8.619.546,00 |
| 14.05.2025 | 85,79 | 87,29 | 85,78 | 87,16 | 1,09% | 9.279.347,00 |
| 13.05.2025 | 85,52 | 86,87 | 85,11 | 86,22 | 1,00% | 9.564.860,00 |
| 12.05.2025 | 86,99 | 87,00 | 84,06 | 85,37 | 1,07% | 9.421.879,00 |
| 09.05.2025 | 84,58 | 84,74 | 83,62 | 84,47 | 0,12% | 5.910.125,00 |
| 08.05.2025 | 84,45 | 85,19 | 83,80 | 84,37 | 0,43% | 8.553.952,00 |
| 07.05.2025 | 83,19 | 84,26 | 83,19 | 84,01 | 1,42% | 9.394.627,00 |
| 06.05.2025 | 82,40 | 83,58 | 82,40 | 82,83 | -0,65% | 5.724.027,00 |
| 05.05.2025 | 82,73 | 83,85 | 82,04 | 83,37 | 0,31% | 5.243.044,00 |
| 02.05.2025 | 83,07 | 83,68 | 82,63 | 83,11 | 1,96% | 9.348.275,00 |
| 01.05.2025 | 81,13 | 82,07 | 80,98 | 81,51 | 0,14% | 7.997.778,00 |
| 30.04.2025 | 79,95 | 81,66 | 79,47 | 81,40 | 0,17% | 8.236.065,00 |
| 29.04.2025 | 80,20 | 81,47 | 79,61 | 81,26 | 1,35% | 7.776.475,00 |
| 28.04.2025 | 80,48 | 80,48 | 79,30 | 80,18 | 0,30% | 6.577.315,00 |
| 25.04.2025 | 80,23 | 81,14 | 79,30 | 79,94 | 0,71% | 7.781.242,00 |
| 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 |