104,464$
-0,01%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 103,93 | 104,82 | 103,07 | 104,33 | -0,13% | 7.424.538,00 |
| 29.07.2026 | 106,00 | 106,73 | 104,39 | 104,47 | -1,42% | 7.149.986,00 |
| 28.07.2026 | 104,24 | 106,29 | 103,45 | 105,97 | 1,72% | 7.810.129,00 |
| 27.07.2026 | 102,68 | 104,29 | 102,36 | 104,18 | 2,17% | 7.276.754,00 |
| 24.07.2026 | 101,61 | 102,00 | 100,55 | 101,97 | 0,35% | 5.175.664,00 |
| 23.07.2026 | 100,27 | 102,71 | 100,27 | 101,61 | 0,80% | 8.258.441,00 |
| 22.07.2026 | 101,34 | 101,34 | 99,42 | 100,80 | 0,84% | 7.797.588,00 |
| 21.07.2026 | 104,18 | 104,48 | 99,71 | 99,96 | -2,52% | 14.815.079,00 |
| 20.07.2026 | 100,61 | 103,09 | 100,30 | 102,54 | 0,96% | 13.660.260,00 |
| 17.07.2026 | 102,32 | 102,81 | 100,81 | 101,56 | -1,21% | 8.312.157,00 |
| 16.07.2026 | 103,40 | 103,80 | 101,95 | 102,80 | 0,01% | 10.311.667,00 |
| 15.07.2026 | 101,56 | 103,40 | 101,34 | 102,79 | 1,67% | 7.971.990,00 |
| 14.07.2026 | 101,14 | 103,36 | 100,75 | 101,10 | -1,25% | 7.747.157,00 |
| 13.07.2026 | 103,51 | 103,97 | 102,11 | 102,38 | -0,72% | 7.419.783,00 |
| 10.07.2026 | 103,25 | 103,57 | 101,80 | 103,12 | 1,19% | 5.679.973,00 |
| 09.07.2026 | 101,42 | 103,44 | 100,51 | 101,91 | 0,21% | 6.374.798,00 |
| 08.07.2026 | 101,71 | 103,07 | 101,26 | 101,70 | -0,23% | 8.948.334,00 |
| 07.07.2026 | 101,21 | 102,54 | 100,89 | 101,93 | 1,30% | 9.405.253,00 |
| 06.07.2026 | 97,19 | 101,17 | 97,19 | 100,62 | 3,73% | 11.391.147,00 |
| 02.07.2026 | 96,74 | 97,45 | 96,21 | 97,00 | 1,27% | 8.893.198,00 |
| 01.07.2026 | 92,76 | 96,07 | 92,31 | 95,78 | 3,80% | 10.685.420,00 |
| 30.06.2026 | 91,49 | 94,17 | 91,29 | 92,27 | 1,90% | 9.834.921,00 |
| 29.06.2026 | 90,35 | 91,60 | 90,20 | 90,55 | -0,13% | 9.170.706,00 |
| 26.06.2026 | 89,60 | 90,67 | 87,63 | 90,67 | 1,38% | 17.567.421,00 |
| 25.06.2026 | 91,39 | 92,60 | 89,26 | 89,44 | -2,13% | 10.918.783,00 |
| 24.06.2026 | 92,81 | 92,90 | 91,02 | 91,39 | -1,91% | 12.928.562,00 |
| 23.06.2026 | 92,39 | 93,30 | 92,03 | 93,17 | 1,24% | 11.700.801,00 |
| 22.06.2026 | 92,50 | 92,69 | 91,36 | 92,03 | 0,16% | 11.599.414,00 |
| 19.06.2026 | 91,92 | 92,04 | 91,86 | 91,89 | 0,20% | - |
| 18.06.2026 | 94,58 | 94,79 | 90,86 | 91,70 | -2,97% | 27.430.151,00 |
| 17.06.2026 | 93,55 | 94,83 | 92,46 | 94,51 | 0,90% | 12.107.284,00 |
| 16.06.2026 | 92,00 | 93,70 | 91,44 | 93,67 | 2,99% | 12.346.448,00 |
| 15.06.2026 | 91,80 | 92,39 | 90,76 | 90,95 | -0,16% | 11.480.191,00 |
| 12.06.2026 | 89,53 | 92,21 | 89,25 | 91,10 | 2,71% | 11.399.437,00 |
| 11.06.2026 | 89,26 | 89,94 | 88,54 | 88,70 | -0,64% | 11.380.710,00 |
| 10.06.2026 | 88,45 | 90,25 | 87,86 | 89,27 | 0,56% | 11.177.391,00 |
| 09.06.2026 | 88,25 | 88,92 | 87,18 | 88,77 | 0,78% | 10.830.638,00 |
| 08.06.2026 | 88,28 | 88,92 | 87,77 | 88,08 | -0,86% | 7.473.601,00 |
| 05.06.2026 | 88,46 | 88,94 | 87,68 | 88,84 | 0,95% | 9.213.892,00 |
| 04.06.2026 | 87,51 | 88,50 | 86,70 | 88,00 | 1,63% | 11.790.233,00 |
| 03.06.2026 | 87,00 | 87,56 | 85,58 | 86,59 | -1,16% | 11.339.420,00 |
| 02.06.2026 | 87,94 | 88,62 | 86,22 | 87,61 | -1,27% | 11.612.043,00 |
| 01.06.2026 | 86,81 | 89,20 | 86,02 | 88,74 | 1,59% | 13.961.593,00 |
| 29.05.2026 | 86,00 | 87,48 | 85,93 | 87,35 | 2,34% | 20.461.629,00 |
| 28.05.2026 | 85,12 | 85,62 | 83,96 | 85,35 | -0,30% | 16.768.483,00 |
| 27.05.2026 | 89,00 | 89,26 | 84,72 | 85,61 | -4,24% | 21.854.900,00 |
| 26.05.2026 | 89,70 | 90,42 | 89,37 | 89,40 | -0,83% | 8.361.078,00 |
| 22.05.2026 | 90,36 | 91,39 | 90,11 | 90,15 | -0,29% | 7.067.503,00 |
| 21.05.2026 | 90,18 | 90,70 | 89,28 | 90,41 | 0,33% | 8.077.912,00 |
| 20.05.2026 | 92,16 | 92,56 | 89,73 | 90,11 | -1,85% | 12.827.816,00 |
| 19.05.2026 | 92,20 | 92,93 | 91,46 | 91,81 | -0,63% | 8.681.790,00 |
| 18.05.2026 | 91,00 | 93,43 | 90,78 | 92,39 | 1,66% | 8.266.512,00 |
| 15.05.2026 | 90,55 | 92,87 | 89,76 | 90,88 | 1,61% | 14.261.986,00 |
| 14.05.2026 | 91,65 | 92,17 | 89,13 | 89,44 | -1,90% | 14.178.789,00 |
| 13.05.2026 | 89,45 | 91,78 | 89,26 | 91,17 | 1,10% | 9.299.812,00 |
| 12.05.2026 | 87,90 | 90,39 | 87,64 | 90,18 | 2,68% | 9.490.161,00 |
| 11.05.2026 | 88,62 | 88,87 | 87,61 | 87,83 | -0,88% | 9.542.668,00 |
| 08.05.2026 | 89,29 | 89,70 | 88,31 | 88,61 | -0,99% | 9.953.964,00 |
| 07.05.2026 | 91,81 | 92,43 | 88,66 | 89,50 | -2,88% | 14.791.981,00 |
| 06.05.2026 | 92,36 | 92,75 | 91,59 | 92,15 | -0,27% | 6.883.560,00 |
| 05.05.2026 | 91,77 | 92,89 | 91,50 | 92,40 | 1,01% | 5.784.332,00 |
| 04.05.2026 | 91,37 | 92,72 | 90,95 | 91,48 | -0,07% | 7.005.948,00 |
| 01.05.2026 | 92,03 | 92,86 | 91,27 | 91,54 | -0,11% | 8.532.643,00 |
| 30.04.2026 | 90,38 | 92,53 | 89,88 | 91,64 | 0,53% | 12.560.277,00 |
| 29.04.2026 | 90,33 | 91,49 | 89,44 | 91,16 | 0,36% | 8.328.332,00 |
| 28.04.2026 | 91,35 | 91,90 | 90,18 | 90,83 | 0,08% | 9.259.149,00 |
| 27.04.2026 | 88,20 | 91,12 | 88,15 | 90,76 | 2,55% | 8.399.216,00 |
| 24.04.2026 | 88,92 | 89,86 | 88,29 | 88,50 | -0,47% | 11.670.547,00 |
| 23.04.2026 | 91,28 | 91,60 | 87,84 | 88,92 | -3,04% | 17.899.611,00 |
| 22.04.2026 | 92,19 | 93,00 | 91,15 | 91,71 | -0,28% | 10.798.334,00 |
| 21.04.2026 | 93,44 | 94,16 | 91,83 | 91,97 | -1,27% | 12.842.755,00 |
| 20.04.2026 | 91,85 | 93,59 | 91,65 | 93,15 | 0,94% | 11.271.633,00 |
| 17.04.2026 | 93,35 | 93,93 | 90,57 | 92,28 | -0,37% | 20.191.285,00 |
| 16.04.2026 | 95,76 | 98,75 | 91,92 | 92,62 | -7,63% | 27.859.520,00 |
| 15.04.2026 | 99,40 | 100,76 | 99,09 | 100,27 | 1,92% | 10.983.430,00 |
| 14.04.2026 | 97,24 | 99,06 | 96,89 | 98,38 | 1,64% | 12.167.570,00 |
| 13.04.2026 | 94,72 | 96,85 | 94,20 | 96,79 | 2,10% | 7.449.681,00 |
| 10.04.2026 | 97,19 | 97,25 | 94,15 | 94,80 | -2,54% | 9.347.157,00 |
| 09.04.2026 | 96,28 | 97,98 | 95,83 | 97,27 | 0,59% | 5.794.463,00 |
| 08.04.2026 | 94,89 | 96,78 | 94,50 | 96,70 | 3,60% | 10.783.075,00 |
| 07.04.2026 | 92,48 | 93,73 | 91,30 | 93,34 | 0,38% | 11.971.822,00 |
| 06.04.2026 | 93,90 | 94,75 | 92,04 | 92,99 | -0,83% | 10.968.053,00 |
| 02.04.2026 | 91,10 | 94,02 | 90,89 | 93,77 | 1,53% | 7.970.545,00 |
| 01.04.2026 | 95,01 | 95,44 | 90,00 | 92,36 | -1,72% | 15.988.655,00 |
| 31.03.2026 | 94,00 | 94,13 | 92,17 | 93,98 | 0,99% | 9.731.183,00 |
| 30.03.2026 | 92,99 | 93,73 | 92,37 | 93,06 | 0,76% | 6.406.649,00 |
| 27.03.2026 | 93,87 | 93,96 | 91,97 | 92,36 | -2,23% | 7.252.391,00 |
| 26.03.2026 | 94,80 | 95,16 | 93,84 | 94,47 | -0,55% | 6.984.154,00 |
| 25.03.2026 | 95,97 | 96,65 | 94,39 | 94,99 | -0,72% | 6.454.692,00 |
| 24.03.2026 | 95,58 | 96,74 | 95,20 | 95,68 | 0,40% | 6.456.172,00 |
| 23.03.2026 | 95,59 | 96,45 | 93,99 | 95,30 | 0,68% | 8.933.360,00 |
| 20.03.2026 | 94,18 | 94,87 | 93,50 | 94,66 | 0,71% | 13.145.384,00 |
| 19.03.2026 | 93,12 | 94,15 | 92,79 | 93,99 | 0,76% | 8.001.366,00 |
| 18.03.2026 | 93,65 | 94,22 | 92,87 | 93,28 | -0,69% | 8.175.430,00 |
| 17.03.2026 | 94,35 | 95,39 | 93,77 | 93,93 | 0,32% | 5.972.074,00 |
| 16.03.2026 | 94,28 | 95,24 | 93,26 | 93,63 | 0,61% | 8.835.700,00 |
| 13.03.2026 | 91,98 | 93,80 | 91,93 | 93,06 | 1,99% | 11.043.555,00 |
| 12.03.2026 | 91,74 | 92,04 | 90,51 | 91,24 | -1,54% | 9.215.098,00 |
| 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% | 6.952.798,00 |