93,850$
-1,24%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 93,36 | 94,56 | 92,80 | 94,33 | 1,13% | 15.163.090,00 |
| 18.09.2025 | 91,92 | 93,74 | 91,90 | 93,28 | 1,29% | 9.901.813,00 |
| 17.09.2025 | 91,07 | 92,19 | 90,55 | 92,09 | 1,16% | 14.102.274,00 |
| 16.09.2025 | 92,33 | 92,40 | 90,50 | 91,03 | -1,16% | 13.004.770,00 |
| 15.09.2025 | 93,76 | 94,10 | 91,68 | 92,10 | -1,54% | 9.645.980,00 |
| 12.09.2025 | 93,93 | 94,50 | 93,36 | 93,54 | -0,43% | 7.702.138,00 |
| 11.09.2025 | 92,28 | 94,08 | 91,83 | 93,94 | 1,84% | 8.724.435,00 |
| 10.09.2025 | 93,15 | 93,36 | 91,86 | 92,24 | -1,53% | 12.544.095,00 |
| 09.09.2025 | 93,57 | 94,05 | 91,43 | 93,67 | 0,24% | 10.773.567,00 |
| 08.09.2025 | 92,18 | 93,65 | 91,85 | 93,45 | 1,52% | 12.681.466,00 |
| 05.09.2025 | 97,23 | 97,60 | 91,52 | 92,05 | -5,72% | 18.240.712,00 |
| 04.09.2025 | 96,87 | 97,74 | 96,21 | 97,63 | 1,47% | 6.698.455,00 |
| 03.09.2025 | 96,11 | 96,62 | 95,26 | 96,22 | 0,10% | 7.230.703,00 |
| 02.09.2025 | 95,34 | 96,12 | 94,04 | 96,12 | 0,29% | 7.641.715,00 |
| 29.08.2025 | 97,08 | 97,40 | 94,99 | 95,84 | -1,29% | 8.829.500,00 |
| 28.08.2025 | 97,01 | 97,38 | 96,52 | 97,09 | 0,23% | 6.334.609,00 |
| 27.08.2025 | 97,33 | 97,53 | 96,83 | 96,87 | -0,38% | 5.055.804,00 |
| 26.08.2025 | 96,10 | 97,48 | 95,93 | 97,24 | 1,09% | 7.694.923,00 |
| 25.08.2025 | 95,82 | 96,53 | 95,34 | 96,19 | 0,38% | 5.891.935,00 |
| 22.08.2025 | 96,17 | 97,04 | 94,35 | 95,83 | 0,01% | 12.859.796,00 |
| 21.08.2025 | 95,25 | 96,08 | 95,18 | 95,82 | 0,32% | 5.001.416,00 |
| 20.08.2025 | 96,00 | 96,15 | 94,38 | 95,51 | -0,26% | 9.280.390,00 |
| 19.08.2025 | 96,00 | 96,73 | 95,54 | 95,76 | -0,43% | 6.762.428,00 |
| 18.08.2025 | 96,06 | 96,70 | 95,71 | 96,17 | 0,06% | 6.797.472,00 |
| 15.08.2025 | 97,15 | 97,17 | 95,89 | 96,11 | -1,71% | 9.538.111,00 |
| 14.08.2025 | 97,36 | 98,21 | 95,60 | 97,78 | 2,29% | 11.236.974,00 |
| 13.08.2025 | 98,83 | 99,42 | 95,28 | 95,59 | -3,14% | 12.378.876,00 |
| 12.08.2025 | 98,21 | 99,24 | 97,94 | 98,69 | 1,09% | 7.497.785,00 |
| 11.08.2025 | 97,16 | 97,91 | 96,91 | 97,63 | 0,57% | 7.197.615,00 |
| 08.08.2025 | 96,26 | 97,23 | 95,95 | 97,08 | 1,14% | 5.032.085,00 |
| 07.08.2025 | 97,20 | 97,30 | 94,69 | 95,99 | -0,74% | 7.207.177,00 |
| 06.08.2025 | 96,75 | 97,22 | 96,20 | 96,71 | 0,28% | 5.593.043,00 |
| 05.08.2025 | 97,35 | 97,82 | 95,83 | 96,44 | -0,68% | 5.689.194,00 |
| 04.08.2025 | 96,08 | 97,26 | 95,84 | 97,10 | 1,64% | 6.432.856,00 |
| 01.08.2025 | 96,23 | 96,50 | 94,41 | 95,53 | -2,25% | 9.792.482,00 |
| 31.07.2025 | 98,00 | 98,75 | 97,55 | 97,73 | -0,85% | 7.148.454,00 |
| 30.07.2025 | 98,00 | 98,88 | 97,60 | 98,57 | 0,67% | 5.927.973,00 |
| 29.07.2025 | 98,94 | 99,59 | 97,72 | 97,91 | 0,00% | 7.322.033,00 |
| 28.07.2025 | 97,21 | 98,08 | 96,90 | 97,91 | 0,88% | 7.171.694,00 |
| 25.07.2025 | 97,48 | 98,28 | 96,65 | 97,06 | 0,58% | 9.106.334,00 |
| 24.07.2025 | 95,17 | 96,75 | 94,72 | 96,50 | 1,42% | 8.978.956,00 |
| 23.07.2025 | 95,63 | 95,87 | 94,85 | 95,15 | -0,25% | 8.133.462,00 |
| 22.07.2025 | 96,50 | 96,62 | 94,98 | 95,39 | -0,89% | 8.778.439,00 |
| 21.07.2025 | 96,13 | 97,08 | 95,15 | 96,25 | 0,47% | 11.734.622,00 |
| 18.07.2025 | 95,70 | 97,50 | 94,67 | 95,80 | 2,90% | 23.553.975,00 |
| 17.07.2025 | 91,35 | 93,43 | 91,11 | 93,10 | 2,02% | 12.494.113,00 |