90,386$
0,31%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 90,18 | 90,70 | 89,28 | 90,41 | 0,33% | 7.855.973,00 |
| 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 |
| 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 |