92,350$
-2,24%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.983.209,00 |
| 25.03.2026 | 95,97 | 96,65 | 94,39 | 94,99 | -0,72% | 6.451.380,00 |
| 24.03.2026 | 95,58 | 96,74 | 95,20 | 95,68 | 0,40% | 6.430.279,00 |
| 23.03.2026 | 95,59 | 96,45 | 93,99 | 95,30 | 0,68% | 8.633.362,00 |
| 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% | 7.983.577,00 |
| 18.03.2026 | 93,65 | 94,22 | 92,87 | 93,28 | -0,69% | 7.977.838,00 |
| 17.03.2026 | 94,35 | 95,39 | 93,77 | 93,93 | 0,32% | 5.949.935,00 |
| 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 | -2,73% | 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 |
| 02.01.2026 | 99,85 | 101,83 | 99,41 | 101,57 | 1,66% | 8.409.449,00 |
| 31.12.2025 | 100,80 | 100,91 | 99,89 | 99,91 | -0,64% | 4.380.624,00 |
| 30.12.2025 | 101,58 | 101,65 | 100,32 | 100,55 | -0,75% | 3.943.358,00 |
| 29.12.2025 | 101,71 | 101,80 | 101,22 | 101,31 | -0,57% | 7.958.179,00 |
| 26.12.2025 | 101,90 | 102,28 | 101,54 | 101,89 | 0,04% | 2.778.050,00 |
| 24.12.2025 | 101,35 | 102,11 | 100,89 | 101,85 | 0,66% | 2.859.495,00 |
| 23.12.2025 | 101,52 | 102,05 | 100,90 | 101,18 | -0,23% | 5.727.504,00 |
| 22.12.2025 | 99,56 | 101,74 | 99,05 | 101,41 | 2,62% | 9.307.852,00 |
| 19.12.2025 | 97,40 | 99,53 | 97,22 | 98,82 | 1,64% | 23.213.359,00 |
| 18.12.2025 | 96,90 | 97,38 | 95,92 | 97,23 | 0,64% | 9.627.525,00 |
| 17.12.2025 | 96,57 | 97,20 | 95,82 | 96,61 | 0,64% | 10.929.773,00 |
| 16.12.2025 | 95,30 | 96,44 | 95,03 | 96,00 | 0,76% | 9.624.500,00 |
| 15.12.2025 | 96,73 | 97,16 | 94,51 | 95,28 | -1,42% | 9.842.825,00 |
| 12.12.2025 | 96,99 | 97,40 | 94,38 | 96,65 | -0,41% | 13.406.804,00 |
| 11.12.2025 | 95,56 | 97,09 | 94,86 | 97,05 | 1,29% | 10.564.871,00 |
| 10.12.2025 | 94,36 | 96,38 | 94,07 | 95,81 | 1,75% | 8.522.089,00 |
| 09.12.2025 | 94,08 | 95,77 | 94,01 | 94,16 | -0,13% | 6.479.738,00 |
| 08.12.2025 | 93,64 | 94,42 | 92,75 | 94,28 | 0,49% | 8.371.144,00 |
| 05.12.2025 | 94,70 | 95,62 | 93,79 | 93,82 | -1,27% | 9.043.199,00 |
| 04.12.2025 | 94,12 | 95,41 | 93,96 | 95,03 | 1,11% | 8.367.642,00 |
| 03.12.2025 | 92,02 | 94,02 | 91,60 | 93,99 | 2,09% | 9.688.422,00 |
| 02.12.2025 | 92,80 | 93,12 | 92,03 | 92,07 | -0,67% | 10.610.606,00 |
| 01.12.2025 | 92,03 | 93,21 | 91,82 | 92,69 | -0,04% | 7.974.749,00 |
| 28.11.2025 | 91,85 | 93,24 | 91,58 | 92,73 | 1,01% | 6.707.777,00 |
| 26.11.2025 | 91,00 | 92,37 | 90,95 | 91,80 | 1,17% | 6.697.413,00 |
| 25.11.2025 | 90,29 | 91,14 | 89,50 | 90,74 | 0,24% | 8.979.630,00 |
| 24.11.2025 | 90,65 | 90,90 | 89,64 | 90,52 | 0,01% | 9.966.463,00 |
| 21.11.2025 | 90,99 | 91,20 | 89,35 | 90,51 | 0,02% | 8.270.231,00 |
| 20.11.2025 | 93,59 | 94,39 | 90,46 | 90,49 | -2,32% | 14.227.627,00 |
| 19.11.2025 | 92,02 | 93,39 | 91,60 | 92,64 | 0,39% | 6.193.996,00 |
| 18.11.2025 | 91,60 | 93,35 | 91,26 | 92,28 | 0,40% | 8.505.819,00 |
| 17.11.2025 | 94,56 | 94,58 | 91,59 | 91,91 | -2,63% | 9.141.637,00 |
| 14.11.2025 | 94,93 | 95,63 | 93,34 | 94,39 | -1,02% | 9.357.033,00 |
| 13.11.2025 | 97,87 | 98,26 | 94,92 | 95,36 | -2,41% | 8.347.618,00 |
| 12.11.2025 | 96,28 | 98,50 | 96,13 | 97,71 | 1,65% | 10.610.484,00 |
| 11.11.2025 | 95,00 | 97,13 | 94,92 | 96,12 | 0,56% | 5.641.893,00 |
| 10.11.2025 | 94,90 | 96,02 | 94,72 | 95,58 | 0,36% | 8.498.912,00 |
| 07.11.2025 | 94,51 | 95,49 | 93,32 | 95,24 | 1,10% | 6.744.120,00 |
| 06.11.2025 | 94,00 | 94,75 | 93,53 | 94,20 | 0,56% | 6.350.590,00 |
| 05.11.2025 | 93,54 | 94,07 | 92,78 | 93,68 | -0,17% | 8.338.836,00 |
| 04.11.2025 | 92,80 | 94,12 | 92,13 | 93,84 | 0,74% | 7.719.790,00 |
| 03.11.2025 | 94,89 | 95,04 | 92,61 | 93,15 | -1,45% | 6.980.327,00 |