25,480$
0,04%
Echtzeit-Aktienkurs Charles Schwab Corp
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,49 | 25,49 | 25,48 | 25,48 | 0,04% | 1.929,00 |
| 04.11.2024 | 25,46 | 25,47 | 25,36 | 25,47 | 0,47% | 3.127,00 |
| 01.11.2024 | 25,45 | 25,45 | 25,35 | 25,35 | -0,20% | 613,00 |
| 31.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,71% | 4.625,00 |
| 30.10.2024 | 25,31 | 25,31 | 25,22 | 25,22 | 0,20% | 2.099,00 |
| 29.10.2024 | 25,18 | 25,19 | 25,14 | 25,17 | -0,12% | 16.388,00 |
| 28.10.2024 | 25,23 | 25,23 | 25,20 | 25,20 | -0,24% | 2.968,00 |
| 25.10.2024 | 25,29 | 25,29 | 25,26 | 25,26 | -0,04% | 325,00 |
| 24.10.2024 | 25,27 | 25,30 | 25,27 | 25,27 | -0,12% | 477,00 |
| 23.10.2024 | 25,35 | 25,35 | 25,21 | 25,30 | -0,04% | 22.683,00 |
| 22.10.2024 | 25,27 | 25,31 | 25,27 | 25,31 | -0,47% | 1.576,00 |
| 18.10.2024 | 25,49 | 25,49 | 25,43 | 25,43 | -0,24% | 2.421,00 |
| 17.10.2024 | 25,54 | 25,54 | 25,49 | 25,49 | 0,08% | 6.198,00 |
| 14.10.2024 | 25,45 | 25,47 | 25,45 | 25,47 | 0,32% | 4.430,00 |
| 11.10.2024 | 25,38 | 25,39 | 25,38 | 25,39 | 0,63% | 576,00 |
| 07.10.2024 | 25,24 | 25,25 | 25,23 | 25,23 | -0,28% | 1.674,00 |
| 04.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 581,00 |
| 02.10.2024 | 25,25 | 25,29 | 25,20 | 25,29 | 0,36% | 28.068,00 |
| 01.10.2024 | 25,24 | 25,24 | 25,20 | 25,20 | 0,00% | 10.114,00 |
| 30.09.2024 | 25,25 | 25,25 | 25,13 | 25,20 | -0,63% | 12.643,00 |
| 27.09.2024 | 25,43 | 25,43 | 25,36 | 25,36 | -0,74% | 9.100,00 |
| 24.09.2024 | 25,46 | 25,57 | 25,46 | 25,55 | -0,08% | 3.564,00 |
| 23.09.2024 | 25,48 | 25,57 | 25,48 | 25,57 | 0,16% | 2.170,00 |
| 20.09.2024 | 25,58 | 25,58 | 25,53 | 25,53 | -0,35% | 6.844,00 |
| 19.09.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,43% | 5.700,00 |
| 18.09.2024 | 25,51 | 25,51 | 25,51 | 25,51 | -0,08% | 28,00 |
| 17.09.2024 | 25,60 | 25,60 | 25,53 | 25,53 | -0,47% | 1.305,00 |
| 16.09.2024 | 25,50 | 25,65 | 25,50 | 25,65 | 0,63% | 305,00 |
| 13.09.2024 | 25,59 | 25,59 | 25,49 | 25,49 | 0,00% | 632,00 |
| 12.09.2024 | 25,49 | 25,58 | 25,49 | 25,49 | -0,23% | 6.008,00 |
| 11.09.2024 | 25,44 | 25,55 | 25,44 | 25,55 | 0,51% | 6.274,00 |
| 10.09.2024 | 25,43 | 25,43 | 25,36 | 25,42 | -0,04% | 3.971,00 |
| 09.09.2024 | 25,41 | 25,43 | 25,39 | 25,43 | 0,36% | 10.133,00 |
| 06.09.2024 | 25,31 | 25,34 | 25,31 | 25,34 | -0,08% | 1.107,00 |
| 05.09.2024 | 25,37 | 25,39 | 25,32 | 25,36 | -0,04% | 1.850,00 |
| 04.09.2024 | 25,34 | 25,38 | 25,31 | 25,37 | 0,71% | 1.678,00 |
| 03.09.2024 | 25,25 | 25,32 | 25,19 | 25,19 | 0,44% | 1.988,00 |
| 30.08.2024 | 25,11 | 25,12 | 25,00 | 25,08 | -0,36% | 18.068,00 |
| 29.08.2024 | 25,19 | 25,19 | 25,17 | 25,17 | -0,08% | 1.441,00 |
| 28.08.2024 | 25,15 | 25,20 | 25,15 | 25,19 | 0,12% | 1.136,00 |
| 27.08.2024 | 25,14 | 25,16 | 25,14 | 25,16 | 0,12% | 296,00 |
| 26.08.2024 | 25,16 | 25,16 | 25,13 | 25,13 | -0,04% | 697,00 |
| 23.08.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,04% | 162,00 |
| 22.08.2024 | 25,09 | 25,13 | 25,09 | 25,13 | 0,12% | 367,00 |
| 19.08.2024 | 25,17 | 25,17 | 25,09 | 25,10 | -1,22% | 270,00 |
| 16.08.2024 | 25,39 | 25,41 | 25,39 | 25,41 | 0,28% | 1.387,00 |
| 15.08.2024 | 25,39 | 25,39 | 25,34 | 25,34 | -0,31% | 284,00 |
| 14.08.2024 | 25,39 | 25,42 | 25,39 | 25,42 | 0,24% | 370,00 |
| 13.08.2024 | 25,40 | 25,40 | 25,36 | 25,36 | 0,04% | 5.640,00 |
| 12.08.2024 | 25,25 | 25,35 | 25,25 | 25,35 | 0,08% | 5.814,00 |
| 09.08.2024 | 25,37 | 25,37 | 25,33 | 25,33 | -0,28% | 3.000,00 |
| 08.08.2024 | 25,36 | 25,40 | 25,36 | 25,40 | 0,08% | 2.050,00 |
| 07.08.2024 | 25,44 | 25,50 | 25,36 | 25,38 | 0,75% | 10.293,00 |
| 06.08.2024 | 25,17 | 25,28 | 25,17 | 25,19 | -0,55% | 1.654,00 |
| 02.08.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,48% | 3.611,00 |
| 01.08.2024 | 25,05 | 25,21 | 25,05 | 25,21 | 0,76% | 7.086,00 |
| 31.07.2024 | 25,06 | 25,10 | 25,00 | 25,02 | -0,32% | 7.116,00 |
| 29.07.2024 | 25,08 | 25,10 | 25,06 | 25,10 | -0,04% | 1.558,00 |
| 26.07.2024 | 25,08 | 25,11 | 25,08 | 25,11 | 0,24% | 10.077,00 |
| 24.07.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,44% | 6.800,00 |
| 23.07.2024 | 25,20 | 25,22 | 25,16 | 25,16 | -0,55% | 2.752,00 |
| 22.07.2024 | 25,28 | 25,30 | 25,22 | 25,30 | 0,08% | 1.371,00 |
| 19.07.2024 | 25,25 | 25,28 | 25,25 | 25,28 | 0,00% | 859,00 |
| 18.07.2024 | 25,28 | 25,28 | 25,26 | 25,28 | 0,08% | 16.934,00 |
| 17.07.2024 | 25,21 | 25,26 | 25,21 | 25,26 | -0,08% | 896,00 |
| 16.07.2024 | 25,31 | 25,31 | 25,28 | 25,28 | -0,16% | 2.117,00 |
| 15.07.2024 | 25,35 | 25,35 | 25,31 | 25,32 | -0,12% | 325,00 |
| 12.07.2024 | 25,37 | 25,37 | 25,35 | 25,35 | 0,36% | 4.247,00 |
| 11.07.2024 | 25,33 | 25,33 | 25,26 | 25,26 | 0,16% | 7.514,00 |
| 10.07.2024 | 25,21 | 25,24 | 25,21 | 25,22 | 0,00% | 1.687,00 |
| 09.07.2024 | 25,22 | 25,22 | 25,20 | 25,22 | -0,24% | 6.046,00 |
| 08.07.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,04% | 930,00 |
| 05.07.2024 | 25,29 | 25,29 | 25,27 | 25,27 | -0,04% | 819,00 |
| 03.07.2024 | 25,28 | 25,30 | 25,25 | 25,28 | 0,24% | 3.114,00 |
| 02.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,20% | 387,00 |
| 01.07.2024 | 25,14 | 25,20 | 25,10 | 25,17 | 0,20% | 2.325,00 |
| 28.06.2024 | 25,22 | 25,22 | 25,12 | 25,12 | -0,40% | 7.324,00 |
| 27.06.2024 | 25,25 | 25,25 | 25,22 | 25,22 | -0,04% | 33.036,00 |
| 26.06.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,08% | 784,00 |
| 25.06.2024 | 25,22 | 25,22 | 25,21 | 25,21 | 0,00% | 1.348,00 |
| 24.06.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,04% | 262,00 |
| 21.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 604,00 |
| 20.06.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,32% | 1.500,00 |
| 18.06.2024 | 25,14 | 25,24 | 25,14 | 25,23 | 0,28% | 1.227,00 |
| 17.06.2024 | 25,18 | 25,18 | 25,13 | 25,16 | -0,04% | 642,00 |
| 14.06.2024 | 25,16 | 25,17 | 25,16 | 25,17 | -0,04% | 125,00 |
| 13.06.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,04% | 1.584,00 |
| 12.06.2024 | 25,26 | 25,26 | 25,17 | 25,19 | 0,24% | 3.866,00 |
| 11.06.2024 | 25,17 | 25,18 | 25,13 | 25,13 | -0,28% | 2.282,00 |
| 10.06.2024 | 25,19 | 25,21 | 25,19 | 25,20 | -0,24% | 1.486,00 |
| 07.06.2024 | 25,18 | 25,27 | 25,18 | 25,26 | 0,20% | 9.738,00 |
| 06.06.2024 | 25,19 | 25,23 | 25,19 | 25,21 | 0,16% | 2.030,00 |
| 05.06.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,24% | 633,00 |
| 04.06.2024 | 25,28 | 25,28 | 25,23 | 25,23 | 0,12% | 1.217,00 |
| 03.06.2024 | 25,25 | 25,25 | 25,20 | 25,20 | 0,20% | 7.120,00 |
| 31.05.2024 | 25,17 | 25,20 | 25,14 | 25,15 | 0,12% | 22.848,00 |
| 30.05.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,24% | 578,00 |
| 29.05.2024 | 25,06 | 25,06 | 25,01 | 25,06 | -0,28% | 1.737,00 |
| 28.05.2024 | 25,13 | 25,13 | 25,08 | 25,13 | 0,04% | 6.730,00 |
| 24.05.2024 | 25,09 | 25,17 | 25,09 | 25,12 | 0,66% | 1.910,00 |