71,230€
-0,20%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 57,12 | 57,50 | 57,08 | 57,08 | 0,23% | 279,00 |
| 26.09.2024 | 57,28 | 58,08 | 56,95 | 56,95 | -1,01% | 294,00 |
| 25.09.2024 | 57,93 | 57,93 | 57,25 | 57,53 | -0,71% | 228,00 |
| 24.09.2024 | 58,10 | 58,36 | 57,94 | 57,94 | -0,63% | 678,00 |
| 23.09.2024 | 58,99 | 59,30 | 58,31 | 58,31 | 0,21% | 3.299,00 |
| 20.09.2024 | 57,73 | 58,48 | 57,60 | 58,19 | 0,17% | 562,00 |
| 19.09.2024 | 57,23 | 58,15 | 57,15 | 58,09 | 1,20% | 2.100,00 |
| 18.09.2024 | 57,09 | 57,75 | 56,94 | 57,40 | -0,78% | 448,00 |
| 17.09.2024 | 57,70 | 57,85 | 57,22 | 57,85 | 1,05% | 803,00 |
| 16.09.2024 | 56,24 | 57,39 | 55,61 | 57,25 | 1,67% | 182,00 |
| 13.09.2024 | 55,44 | 56,39 | 55,44 | 56,31 | 0,75% | 494,00 |
| 12.09.2024 | 57,96 | 57,99 | 55,89 | 55,89 | -1,93% | 464,00 |
| 11.09.2024 | 57,22 | 57,22 | 56,00 | 56,99 | 0,21% | 2.325,00 |
| 10.09.2024 | 57,02 | 57,47 | 56,22 | 56,87 | -0,66% | 496,00 |
| 09.09.2024 | 57,40 | 57,56 | 56,92 | 57,25 | 1,02% | 1.404,00 |
| 06.09.2024 | 56,76 | 57,67 | 56,67 | 56,67 | -1,67% | 1.117,00 |
| 05.09.2024 | 57,88 | 57,93 | 56,80 | 57,63 | 0,63% | 1.568,00 |
| 04.09.2024 | 57,97 | 58,56 | 57,27 | 57,27 | -2,07% | 502,00 |
| 03.09.2024 | 58,53 | 58,99 | 58,30 | 58,48 | 0,03% | 354,00 |
| 02.09.2024 | 58,99 | 59,09 | 58,46 | 58,46 | -0,68% | 294,00 |
| 30.08.2024 | 58,34 | 59,38 | 58,34 | 58,86 | 0,70% | 1.836,00 |
| 29.08.2024 | 57,66 | 58,47 | 57,60 | 58,45 | 2,53% | 216,00 |
| 28.08.2024 | 57,64 | 57,68 | 57,01 | 57,01 | -1,23% | 537,00 |
| 27.08.2024 | 57,45 | 57,95 | 57,42 | 57,72 | -0,21% | 166,00 |
| 26.08.2024 | 57,85 | 58,38 | 57,67 | 57,84 | -0,55% | 2.990,00 |
| 23.08.2024 | 58,14 | 58,16 | 57,62 | 58,16 | 1,15% | 500,00 |
| 22.08.2024 | 56,01 | 57,70 | 55,21 | 57,50 | -0,73% | 2.743,00 |
| 21.08.2024 | 58,08 | 59,03 | 57,92 | 57,92 | -1,19% | 2.122,00 |
| 20.08.2024 | 59,47 | 59,47 | 58,32 | 58,62 | -0,59% | 2.470,00 |
| 19.08.2024 | 59,21 | 59,72 | 58,97 | 58,97 | -0,54% | 1.142,00 |
| 16.08.2024 | 59,16 | 59,50 | 59,16 | 59,29 | -0,08% | 2.101,00 |
| 15.08.2024 | 59,84 | 60,78 | 59,02 | 59,34 | -0,22% | 519,00 |
| 14.08.2024 | 56,49 | 59,47 | 56,47 | 59,47 | 6,12% | 1.721,00 |
| 13.08.2024 | 56,92 | 56,97 | 56,04 | 56,04 | -0,97% | 562,00 |
| 12.08.2024 | 57,45 | 57,82 | 56,59 | 56,59 | -1,36% | 720,00 |
| 09.08.2024 | 57,58 | 57,58 | 56,90 | 57,37 | -0,16% | 707,00 |
| 08.08.2024 | 56,53 | 57,75 | 56,11 | 57,46 | 1,06% | 1.694,00 |
| 07.08.2024 | 58,06 | 58,45 | 56,86 | 56,86 | -2,18% | 837,00 |
| 06.08.2024 | 57,74 | 58,33 | 57,05 | 58,13 | 3,38% | 715,00 |
| 05.08.2024 | 57,15 | 57,39 | 54,75 | 56,23 | -4,13% | 2.140,00 |