76,895€
-0,76%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 72,39 | 72,39 | 71,17 | 71,75 | 0,87% | 678,00 |
| 23.12.2024 | 71,78 | 71,89 | 70,78 | 71,13 | -0,57% | 1.749,00 |
| 20.12.2024 | 70,97 | 71,73 | 70,04 | 71,54 | 0,24% | 1.392,00 |
| 19.12.2024 | 71,05 | 72,42 | 70,91 | 71,37 | -0,27% | 1.702,00 |
| 18.12.2024 | 73,60 | 73,72 | 71,56 | 71,56 | -2,24% | 1.204,00 |
| 17.12.2024 | 73,63 | 74,45 | 73,10 | 73,20 | -1,55% | 2.192,00 |
| 16.12.2024 | 75,34 | 76,29 | 74,35 | 74,35 | -1,63% | 1.549,00 |
| 13.12.2024 | 79,70 | 79,78 | 75,43 | 75,58 | -4,51% | 2.658,00 |
| 12.12.2024 | 77,85 | 79,15 | 77,84 | 79,15 | 0,85% | 859,00 |
| 11.12.2024 | 77,93 | 79,15 | 77,78 | 78,48 | -0,11% | 634,00 |
| 10.12.2024 | 76,79 | 79,22 | 76,79 | 78,57 | 0,82% | 1.622,00 |
| 09.12.2024 | 77,59 | 78,75 | 76,57 | 77,93 | 0,52% | 3.582,00 |
| 06.12.2024 | 76,93 | 77,88 | 76,93 | 77,53 | 0,16% | 240,00 |
| 05.12.2024 | 77,83 | 77,83 | 75,52 | 77,41 | 0,56% | 1.501,00 |
| 04.12.2024 | 76,96 | 78,04 | 76,51 | 76,98 | -0,65% | 3.466,00 |
| 03.12.2024 | 77,14 | 77,85 | 76,92 | 77,48 | -0,06% | 1.277,00 |
| 02.12.2024 | 78,21 | 79,02 | 77,53 | 77,53 | -1,03% | 1.440,00 |
| 29.11.2024 | 78,23 | 78,71 | 78,23 | 78,34 | -0,04% | 3.090,00 |
| 28.11.2024 | 77,98 | 79,69 | 77,98 | 78,37 | 0,09% | 1.580,00 |
| 27.11.2024 | 77,73 | 78,30 | 77,27 | 78,30 | -0,11% | 598,00 |
| 26.11.2024 | 77,58 | 78,50 | 77,13 | 78,39 | 1,23% | 757,00 |
| 25.11.2024 | 78,49 | 78,49 | 77,27 | 77,44 | -1,50% | 3.269,00 |
| 22.11.2024 | 77,23 | 78,62 | 77,23 | 78,62 | 1,14% | 768,00 |
| 21.11.2024 | 75,91 | 77,73 | 75,88 | 77,73 | 2,28% | 2.173,00 |
| 20.11.2024 | 76,52 | 76,72 | 75,47 | 76,00 | -0,14% | 795,00 |
| 19.11.2024 | 76,68 | 77,31 | 75,70 | 76,11 | -0,74% | 944,00 |
| 18.11.2024 | 76,88 | 77,48 | 75,63 | 76,68 | 0,29% | 1.401,00 |
| 15.11.2024 | 76,04 | 76,87 | 75,12 | 76,46 | 0,26% | 2.654,00 |
| 14.11.2024 | 73,40 | 77,86 | 73,40 | 76,26 | 2,46% | 2.333,00 |
| 13.11.2024 | 72,76 | 74,43 | 72,76 | 74,43 | 1,05% | 2.068,00 |
| 12.11.2024 | 72,76 | 73,80 | 72,64 | 73,66 | 0,89% | 2.145,00 |
| 11.11.2024 | 69,37 | 73,10 | 69,05 | 73,01 | 5,43% | 2.164,00 |
| 08.11.2024 | 67,44 | 69,25 | 66,50 | 69,25 | 2,23% | 1.783,00 |
| 07.11.2024 | 70,62 | 70,99 | 67,74 | 67,74 | -4,16% | 1.411,00 |
| 06.11.2024 | 67,07 | 71,77 | 67,07 | 70,68 | 8,42% | 1.356,00 |
| 05.11.2024 | 64,87 | 65,50 | 64,74 | 65,19 | 0,38% | 1.554,00 |
| 04.11.2024 | 65,43 | 65,46 | 64,65 | 64,94 | -0,93% | 750,00 |
| 01.11.2024 | 65,58 | 65,71 | 65,31 | 65,55 | -0,11% | 427,00 |
| 31.10.2024 | 65,05 | 65,79 | 64,77 | 65,62 | -0,29% | 344,00 |
| 30.10.2024 | 66,44 | 66,68 | 65,81 | 65,81 | -1,41% | 1.961,00 |
| 29.10.2024 | 66,51 | 67,13 | 66,21 | 66,75 | 0,41% | 2.687,00 |
| 28.10.2024 | 66,44 | 67,10 | 66,33 | 66,48 | -0,46% | 571,00 |
| 25.10.2024 | 66,73 | 67,10 | 66,52 | 66,79 | -0,22% | 7.076,00 |
| 24.10.2024 | 66,05 | 66,94 | 66,05 | 66,94 | 0,65% | 1.351,00 |
| 23.10.2024 | 65,81 | 66,76 | 65,15 | 66,51 | 1,56% | 1.048,00 |
| 22.10.2024 | 65,56 | 65,66 | 64,98 | 65,49 | 0,23% | 1.080,00 |
| 21.10.2024 | 65,36 | 65,85 | 64,97 | 65,34 | -0,50% | 587,00 |
| 18.10.2024 | 66,07 | 66,79 | 65,67 | 65,67 | -1,53% | 1.451,00 |
| 17.10.2024 | 66,24 | 66,79 | 66,15 | 66,69 | -0,39% | 560,00 |
| 16.10.2024 | 66,39 | 67,89 | 65,81 | 66,95 | -0,10% | 956,00 |
| 15.10.2024 | 62,80 | 67,53 | 62,07 | 67,02 | 7,56% | 2.808,00 |
| 14.10.2024 | 62,22 | 62,68 | 61,84 | 62,31 | 0,79% | 2.757,00 |
| 11.10.2024 | 60,54 | 62,23 | 60,39 | 61,82 | 1,36% | 1.555,00 |
| 10.10.2024 | 60,54 | 61,20 | 60,54 | 60,99 | 0,89% | 429,00 |
| 09.10.2024 | 59,01 | 60,54 | 59,01 | 60,45 | 1,94% | 272,00 |
| 08.10.2024 | 58,19 | 59,30 | 58,19 | 59,30 | 0,32% | 167,00 |
| 07.10.2024 | 59,24 | 59,42 | 58,47 | 59,11 | -0,24% | 569,00 |
| 04.10.2024 | 57,22 | 59,25 | 57,22 | 59,25 | 4,11% | 2.187,00 |
| 03.10.2024 | 56,91 | 57,02 | 56,91 | 56,91 | -1,03% | 179,00 |
| 02.10.2024 | 57,71 | 57,88 | 57,22 | 57,50 | -0,54% | 226,00 |
| 01.10.2024 | 57,97 | 58,59 | 57,46 | 57,81 | 0,17% | 1.467,00 |
| 30.09.2024 | 57,97 | 57,97 | 57,21 | 57,71 | 1,10% | 479,00 |