95,240$
-0,22%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 24.093.080,00 |
| 10.02.2026 | 106,98 | 107,50 | 97,01 | 99,25 | -7,42% | 40.217.147,00 |
| 09.02.2026 | 104,90 | 107,27 | 104,78 | 107,21 | 2,03% | 10.112.983,00 |
| 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% | 9.637.901,00 |
| 04.02.2026 | 103,76 | 105,04 | 102,96 | 103,88 | 0,14% | 10.777.046,00 |
| 03.02.2026 | 105,14 | 105,72 | 102,44 | 103,73 | -1,37% | 13.334.334,00 |
| 02.02.2026 | 103,73 | 105,19 | 103,09 | 105,17 | 1,20% | 9.862.257,00 |
| 30.01.2026 | 103,35 | 104,86 | 102,88 | 103,92 | 0,43% | 11.335.562,00 |
| 29.01.2026 | 104,29 | 104,98 | 102,69 | 103,47 | 0,00% | 9.863.968,00 |
| 28.01.2026 | 103,57 | 103,79 | 102,75 | 103,47 | -0,24% | 7.531.046,00 |
| 27.01.2026 | 102,76 | 104,10 | 102,25 | 103,72 | 0,76% | 8.816.042,00 |
| 26.01.2026 | 102,47 | 103,69 | 102,47 | 102,94 | 0,74% | 7.262.077,00 |
| 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% | 13.213.642,00 |
| 21.01.2026 | 101,33 | 104,83 | 99,69 | 101,79 | 0,79% | 17.723.862,00 |
| 20.01.2026 | 102,16 | 103,45 | 100,90 | 100,99 | -2,73% | 12.526.244,00 |
| 16.01.2026 | 102,64 | 104,98 | 102,64 | 103,82 | 1,03% | 10.868.163,00 |
| 15.01.2026 | 102,19 | 103,60 | 102,01 | 102,76 | 0,82% | 8.302.017,00 |
| 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 | 101,34 | 101,62 | 100,14 | 100,17 | -1,15% | 6.839.943,00 |
| 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% | 7.175.961,00 |
| 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% | 8.409.449,00 |
| 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 |
| 29.12.2025 | 101,75 | 101,80 | 101,22 | 101,31 | -0,57% | 7.636.122,00 |
| 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 | 101,65 | 102,05 | 100,90 | 101,18 | -0,23% | 5.670.346,00 |
| 22.12.2025 | 99,39 | 101,74 | 99,05 | 101,41 | 2,62% | 9.153.015,00 |
| 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% | 9.564.620,00 |
| 17.12.2025 | 96,56 | 97,20 | 95,82 | 96,61 | 0,64% | 10.668.247,00 |
| 16.12.2025 | 95,21 | 96,44 | 95,03 | 96,00 | 0,76% | 9.590.649,00 |
| 15.12.2025 | 96,62 | 97,16 | 94,51 | 95,28 | -1,42% | 9.699.880,00 |
| 12.12.2025 | 96,99 | 97,40 | 94,38 | 96,65 | -0,41% | 13.406.804,00 |
| 11.12.2025 | 95,55 | 97,09 | 94,86 | 97,05 | 1,29% | 8.400.482,00 |
| 10.12.2025 | 94,35 | 96,38 | 94,07 | 95,81 | 1,75% | 8.468.957,00 |
| 09.12.2025 | 94,01 | 95,77 | 94,01 | 94,16 | -0,13% | 6.332.217,00 |
| 08.12.2025 | 93,75 | 94,42 | 92,75 | 94,28 | 0,49% | 8.329.244,00 |
| 05.12.2025 | 94,70 | 95,62 | 93,79 | 93,82 | -1,27% | 9.043.199,00 |
| 04.12.2025 | 94,03 | 95,41 | 93,96 | 95,03 | 1,11% | 8.323.259,00 |
| 03.12.2025 | 92,02 | 94,02 | 91,60 | 93,99 | 2,09% | 8.297.611,00 |
| 02.12.2025 | 92,71 | 93,12 | 92,03 | 92,07 | -0,67% | 9.299.002,00 |
| 01.12.2025 | 92,03 | 93,21 | 91,82 | 92,69 | -0,04% | 7.876.696,00 |
| 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% | 9.763.509,00 |
| 21.11.2025 | 90,99 | 91,20 | 89,35 | 90,51 | 0,02% | 8.270.231,00 |
| 20.11.2025 | 93,30 | 94,39 | 90,46 | 90,49 | -2,32% | 13.672.831,00 |
| 19.11.2025 | 92,02 | 93,39 | 91,60 | 92,64 | 0,39% | 6.193.996,00 |
| 18.11.2025 | 91,71 | 93,35 | 91,26 | 92,28 | 0,40% | 8.182.179,00 |
| 17.11.2025 | 94,56 | 94,58 | 91,59 | 91,91 | -2,63% | 9.096.607,00 |
| 14.11.2025 | 94,93 | 95,63 | 93,34 | 94,39 | -1,02% | 9.357.033,00 |
| 13.11.2025 | 97,86 | 98,26 | 94,92 | 95,36 | -2,41% | 8.129.343,00 |
| 12.11.2025 | 96,50 | 98,50 | 96,13 | 97,71 | 1,65% | 10.562.638,00 |
| 11.11.2025 | 94,99 | 97,13 | 94,92 | 96,12 | 0,56% | 5.625.535,00 |
| 10.11.2025 | 94,89 | 96,02 | 94,72 | 95,58 | 0,36% | 8.481.506,00 |
| 07.11.2025 | 94,51 | 95,49 | 93,32 | 95,24 | 1,10% | 6.744.120,00 |
| 06.11.2025 | 93,75 | 94,75 | 93,53 | 94,20 | 0,56% | 6.319.419,00 |
| 05.11.2025 | 93,54 | 94,07 | 92,78 | 93,68 | -0,17% | 8.317.289,00 |
| 04.11.2025 | 92,74 | 94,12 | 92,13 | 93,84 | 0,74% | 7.527.129,00 |
| 03.11.2025 | 94,89 | 95,04 | 92,61 | 93,15 | -1,45% | 6.946.663,00 |
| 31.10.2025 | 94,02 | 94,83 | 93,11 | 94,52 | 0,12% | 6.275.269,00 |
| 30.10.2025 | 94,70 | 95,53 | 93,54 | 94,41 | -0,21% | 5.632.084,00 |
| 29.10.2025 | 93,39 | 95,11 | 93,25 | 94,61 | 0,81% | 10.634.650,00 |
| 28.10.2025 | 94,89 | 95,00 | 93,51 | 93,85 | -1,04% | 7.060.428,00 |
| 27.10.2025 | 94,99 | 95,28 | 94,54 | 94,84 | 0,44% | 7.551.563,00 |
| 24.10.2025 | 95,00 | 95,42 | 94,31 | 94,42 | -0,19% | 7.124.317,00 |
| 23.10.2025 | 94,75 | 95,15 | 93,94 | 94,60 | 0,31% | 6.621.772,00 |
| 22.10.2025 | 95,24 | 95,76 | 93,63 | 94,31 | -0,82% | 10.325.060,00 |
| 21.10.2025 | 94,73 | 95,41 | 93,80 | 95,09 | 0,15% | 7.410.870,00 |
| 20.10.2025 | 94,20 | 95,68 | 94,20 | 94,95 | 0,86% | 7.380.920,00 |
| 17.10.2025 | 94,72 | 94,86 | 92,83 | 94,14 | 0,78% | 9.199.748,00 |
| 16.10.2025 | 94,77 | 97,16 | 93,21 | 93,41 | -0,98% | 17.279.416,00 |
| 15.10.2025 | 94,40 | 94,95 | 93,18 | 94,33 | 1,01% | 15.575.499,00 |
| 14.10.2025 | 93,13 | 94,98 | 93,03 | 93,39 | -0,11% | 8.729.431,00 |
| 13.10.2025 | 92,65 | 93,78 | 91,98 | 93,49 | 1,66% | 7.820.261,00 |
| 10.10.2025 | 94,30 | 94,86 | 91,96 | 91,96 | -2,19% | 8.023.645,00 |
| 09.10.2025 | 94,19 | 94,36 | 92,78 | 94,02 | 0,25% | 8.303.378,00 |
| 08.10.2025 | 94,10 | 94,42 | 92,67 | 93,79 | -0,23% | 6.113.978,00 |
| 07.10.2025 | 94,56 | 94,73 | 93,37 | 94,01 | 0,01% | 7.532.344,00 |
| 06.10.2025 | 94,49 | 95,09 | 93,42 | 94,00 | -0,09% | 6.115.738,00 |
| 03.10.2025 | 93,00 | 94,36 | 92,70 | 94,08 | 1,49% | 877.687,00 |
| 02.10.2025 | 92,45 | 93,07 | 92,13 | 92,70 | 0,49% | 6.834.491,00 |
| 01.10.2025 | 94,60 | 94,72 | 92,17 | 92,25 | -3,37% | 11.586.976,00 |
| 30.09.2025 | 96,85 | 97,30 | 94,46 | 95,47 | -1,47% | 8.549.216,00 |
| 29.09.2025 | 95,70 | 96,98 | 95,45 | 96,89 | 1,50% | 8.210.244,00 |
| 26.09.2025 | 95,13 | 95,98 | 94,74 | 95,46 | 0,72% | 5.288.525,00 |
| 25.09.2025 | 92,36 | 94,80 | 92,00 | 94,78 | 2,61% | 9.112.284,00 |
| 24.09.2025 | 94,02 | 94,13 | 91,70 | 92,37 | -1,64% | 8.835.982,00 |
| 23.09.2025 | 94,22 | 94,93 | 93,36 | 93,91 | -0,55% | 6.893.608,00 |
| 22.09.2025 | 93,83 | 94,48 | 93,34 | 94,43 | 0,11% | 10.342.593,00 |