94,480$
-0,97%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 93,88 | 95,27 | 92,55 | 95,23 | -0,19% | 4.640,00 |
| 05.03.2026 | 95,47 | 96,84 | 94,16 | 95,41 | -0,66% | 11.795.811,00 |
| 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 | -2,73% | 12.978.278,00 |
| 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% | 6.642.980,00 |
| 13.01.2026 | 101,99 | 102,26 | 100,39 | 101,18 | -0,71% | 7.029.369,00 |
| 12.01.2026 | 100,24 | 102,28 | 100,05 | 101,90 | 1,73% | 8.849.833,00 |
| 09.01.2026 | 101,34 | 101,62 | 100,14 | 100,17 | -1,15% | 6.839.943,00 |
| 08.01.2026 | 102,28 | 102,49 | 101,14 | 101,34 | -0,58% | 6.500.650,00 |
| 07.01.2026 | 103,87 | 103,95 | 101,84 | 101,93 | -1,58% | 7.352.322,00 |
| 06.01.2026 | 104,34 | 104,76 | 103,52 | 103,57 | -0,16% | 7.285.768,00 |
| 05.01.2026 | 101,74 | 104,44 | 101,74 | 103,74 | 2,14% | 9.206.456,00 |