76,895€
-0,95%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 77,55 | 77,55 | 76,14 | 77,12 | -0,66% | 442,00 |
| 22.05.2025 | 77,02 | 78,02 | 77,02 | 77,63 | 0,81% | 623,00 |
| 21.05.2025 | 77,96 | 79,26 | 77,01 | 77,01 | -2,79% | 1.216,00 |
| 20.05.2025 | 78,60 | 79,64 | 78,47 | 79,22 | 0,22% | 533,00 |
| 19.05.2025 | 77,67 | 79,12 | 77,31 | 79,05 | -0,95% | 369,00 |
| 16.05.2025 | 78,10 | 79,81 | 78,10 | 79,81 | 1,79% | 1.529,00 |
| 15.05.2025 | 77,23 | 78,50 | 77,06 | 78,41 | 2,10% | 555,00 |
| 14.05.2025 | 77,21 | 77,21 | 76,00 | 76,80 | -0,41% | 2.132,00 |
| 13.05.2025 | 76,84 | 77,86 | 76,48 | 77,12 | 0,56% | 809,00 |
| 12.05.2025 | 76,88 | 79,54 | 76,39 | 76,69 | 3,13% | 635,00 |
| 09.05.2025 | 75,21 | 75,56 | 74,34 | 74,36 | -1,16% | 767,00 |
| 08.05.2025 | 74,99 | 75,42 | 74,42 | 75,23 | 1,70% | 1.976,00 |
| 07.05.2025 | 73,65 | 73,97 | 73,17 | 73,97 | 0,93% | 359,00 |
| 06.05.2025 | 73,52 | 73,76 | 73,23 | 73,29 | -1,17% | 273,00 |
| 05.05.2025 | 73,26 | 74,16 | 72,35 | 74,16 | 1,34% | 711,00 |
| 02.05.2025 | 72,45 | 73,58 | 71,42 | 73,18 | 3,41% | 2.190,00 |
| 30.04.2025 | 71,47 | 71,48 | 69,99 | 70,77 | -0,97% | 661,00 |
| 29.04.2025 | 70,19 | 71,46 | 70,03 | 71,46 | 2,44% | 668,00 |
| 28.04.2025 | 70,13 | 71,03 | 69,76 | 69,76 | -1,06% | 575,00 |
| 25.04.2025 | 70,01 | 71,39 | 70,01 | 70,51 | 1,06% | 1.771,00 |
| 24.04.2025 | 68,84 | 69,77 | 67,74 | 69,77 | 0,49% | 1.115,00 |
| 23.04.2025 | 68,86 | 70,38 | 67,82 | 69,43 | 4,17% | 2.114,00 |
| 22.04.2025 | 64,56 | 66,86 | 64,56 | 66,65 | -1,41% | 2.155,00 |
| 17.04.2025 | 67,29 | 70,58 | 65,40 | 67,60 | 0,79% | 715,00 |
| 16.04.2025 | 67,12 | 67,97 | 66,42 | 67,07 | -2,77% | 1.129,00 |
| 15.04.2025 | 68,06 | 69,03 | 67,16 | 68,98 | 2,07% | 1.308,00 |
| 14.04.2025 | 68,53 | 69,44 | 67,58 | 67,58 | 0,12% | 913,00 |
| 11.04.2025 | 66,24 | 67,50 | 63,76 | 67,50 | 1,73% | 1.179,00 |
| 10.04.2025 | 68,28 | 69,20 | 64,09 | 66,35 | -3,85% | 3.339,00 |
| 09.04.2025 | 62,60 | 69,58 | 61,16 | 69,01 | 4,69% | 3.429,00 |
| 08.04.2025 | 65,10 | 68,10 | 64,78 | 65,92 | 3,00% | 1.202,00 |
| 07.04.2025 | 59,95 | 64,67 | 58,60 | 64,00 | 0,46% | 5.937,00 |
| 04.04.2025 | 67,70 | 67,85 | 62,68 | 63,71 | -7,48% | 2.274,00 |
| 03.04.2025 | 70,00 | 70,00 | 67,23 | 68,86 | -4,09% | 2.081,00 |
| 02.04.2025 | 71,57 | 73,47 | 71,47 | 71,80 | 0,56% | 1.042,00 |
| 01.04.2025 | 72,69 | 72,73 | 71,40 | 71,40 | -1,54% | 1.136,00 |
| 31.03.2025 | 71,38 | 72,52 | 70,60 | 72,52 | 1,26% | 956,00 |
| 28.03.2025 | 72,50 | 72,50 | 71,62 | 71,62 | -3,05% | 106,00 |
| 27.03.2025 | 74,07 | 74,73 | 73,87 | 73,87 | -1,10% | 818,00 |
| 26.03.2025 | 74,63 | 75,08 | 74,32 | 74,69 | -0,23% | 1.466,00 |
| 25.03.2025 | 73,87 | 74,86 | 73,78 | 74,86 | 1,24% | 547,00 |
| 24.03.2025 | 72,67 | 74,27 | 72,67 | 73,94 | 2,11% | 752,00 |
| 21.03.2025 | 72,74 | 72,74 | 71,88 | 72,41 | -0,55% | 1.766,00 |
| 20.03.2025 | 72,79 | 73,31 | 72,19 | 72,81 | 0,37% | 1.246,00 |
| 19.03.2025 | 71,38 | 72,54 | 71,36 | 72,54 | 2,50% | 846,00 |
| 18.03.2025 | 70,81 | 71,28 | 70,46 | 70,77 | -0,87% | 888,00 |
| 17.03.2025 | 70,67 | 71,45 | 70,42 | 71,39 | 0,13% | 924,00 |
| 14.03.2025 | 67,92 | 71,79 | 67,73 | 71,30 | 4,81% | 2.235,00 |
| 13.03.2025 | 67,86 | 68,67 | 67,86 | 68,03 | -0,74% | 1.450,00 |
| 12.03.2025 | 66,81 | 68,54 | 66,52 | 68,54 | 2,96% | 1.213,00 |
| 11.03.2025 | 65,61 | 66,57 | 64,94 | 66,57 | 1,46% | 2.615,00 |
| 10.03.2025 | 68,97 | 68,97 | 64,21 | 65,61 | -3,91% | 1.333,00 |
| 07.03.2025 | 70,18 | 70,18 | 67,24 | 68,28 | -2,62% | 801,00 |
| 06.03.2025 | 70,26 | 71,09 | 70,00 | 70,12 | -0,11% | 1.279,00 |
| 05.03.2025 | 72,67 | 72,67 | 69,38 | 70,20 | -1,94% | 1.524,00 |
| 04.03.2025 | 74,40 | 74,81 | 71,00 | 71,59 | -4,94% | 1.400,00 |
| 03.03.2025 | 76,06 | 76,84 | 75,10 | 75,31 | -0,92% | 889,00 |
| 28.02.2025 | 75,85 | 76,07 | 75,11 | 76,01 | 0,12% | 1.023,00 |
| 27.02.2025 | 75,65 | 76,36 | 74,87 | 75,92 | 0,93% | 1.543,00 |
| 26.02.2025 | 75,02 | 76,16 | 74,80 | 75,22 | 0,55% | 633,00 |
| 25.02.2025 | 76,17 | 76,89 | 74,81 | 74,81 | -2,86% | 924,00 |
| 24.02.2025 | 77,45 | 77,66 | 76,10 | 77,01 | -1,32% | 488,00 |
| 21.02.2025 | 76,68 | 78,44 | 76,68 | 78,04 | 0,72% | 1.179,00 |
| 20.02.2025 | 78,90 | 79,05 | 77,38 | 77,48 | -1,16% | 2.180,00 |
| 19.02.2025 | 77,63 | 78,54 | 77,63 | 78,39 | 1,02% | 564,00 |
| 18.02.2025 | 76,83 | 78,12 | 76,83 | 77,60 | 1,08% | 489,00 |
| 17.02.2025 | 76,59 | 77,55 | 76,59 | 76,77 | 0,03% | 413,00 |
| 14.02.2025 | 77,11 | 77,92 | 76,33 | 76,75 | -1,67% | 655,00 |
| 13.02.2025 | 78,41 | 79,95 | 75,00 | 78,05 | -0,86% | 1.417,00 |
| 12.02.2025 | 79,77 | 80,75 | 78,47 | 78,73 | -3,28% | 599,00 |
| 11.02.2025 | 78,09 | 81,40 | 77,98 | 81,40 | 3,47% | 1.739,00 |
| 10.02.2025 | 80,76 | 80,76 | 77,90 | 78,67 | -2,59% | 2.833,00 |
| 07.02.2025 | 80,84 | 81,01 | 80,00 | 80,76 | 0,09% | 303,00 |
| 06.02.2025 | 78,79 | 80,73 | 78,79 | 80,69 | 2,97% | 1.069,00 |
| 05.02.2025 | 78,86 | 79,39 | 78,25 | 78,36 | -1,04% | 867,00 |
| 04.02.2025 | 79,53 | 80,57 | 79,02 | 79,18 | -1,71% | 929,00 |
| 03.02.2025 | 80,16 | 80,89 | 78,17 | 80,56 | 1,17% | 2.050,00 |
| 31.01.2025 | 80,69 | 81,03 | 79,63 | 79,63 | -0,51% | 1.173,00 |
| 30.01.2025 | 78,61 | 80,04 | 78,61 | 80,04 | 1,48% | 736,00 |
| 29.01.2025 | 77,87 | 79,99 | 77,87 | 78,87 | -1,00% | 1.630,00 |
| 28.01.2025 | 79,18 | 79,68 | 78,78 | 79,67 | 1,97% | 666,00 |
| 27.01.2025 | 76,80 | 78,30 | 76,80 | 78,13 | -0,03% | 857,00 |
| 24.01.2025 | 77,88 | 78,78 | 77,41 | 78,15 | -0,57% | 1.109,00 |
| 23.01.2025 | 77,77 | 78,60 | 76,95 | 78,60 | 1,99% | 2.935,00 |
| 22.01.2025 | 77,11 | 78,61 | 76,96 | 77,07 | 1,89% | 3.047,00 |
| 21.01.2025 | 75,72 | 79,09 | 75,64 | 75,64 | 0,87% | 2.198,00 |
| 20.01.2025 | 74,63 | 76,50 | 74,63 | 74,99 | 1,08% | 1.703,00 |
| 17.01.2025 | 73,78 | 74,38 | 73,11 | 74,19 | 1,38% | 966,00 |
| 16.01.2025 | 72,21 | 73,18 | 71,43 | 73,18 | 2,82% | 548,00 |
| 15.01.2025 | 70,60 | 71,26 | 69,92 | 71,17 | 1,72% | 420,00 |
| 14.01.2025 | 70,62 | 71,76 | 69,42 | 69,97 | -1,26% | 380,00 |
| 13.01.2025 | 71,48 | 71,48 | 70,44 | 70,86 | 0,33% | 1.726,00 |
| 10.01.2025 | 71,64 | 71,67 | 70,30 | 70,63 | -1,38% | 242,00 |
| 09.01.2025 | 70,47 | 71,68 | 70,47 | 71,62 | 2,05% | 465,00 |
| 08.01.2025 | 69,72 | 70,63 | 69,72 | 70,18 | -0,51% | 500,00 |
| 07.01.2025 | 71,98 | 72,18 | 68,71 | 70,54 | -1,75% | 1.829,00 |
| 06.01.2025 | 72,53 | 72,78 | 71,54 | 71,80 | -0,37% | 507,00 |
| 03.01.2025 | 71,51 | 72,80 | 71,51 | 72,07 | -0,06% | 32.540,00 |
| 02.01.2025 | 71,90 | 72,57 | 71,15 | 72,11 | 0,54% | 739,00 |
| 30.12.2024 | 71,82 | 72,26 | 71,01 | 71,72 | -0,04% | 794,00 |