Börse:
59,925€
1,16%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
59,330€
Ask:
60,520€
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 59,53 | 60,28 | 58,41 | 59,84 | 1,01% | - |
| 19.05.2022 | 60,23 | 60,34 | 58,49 | 59,24 | -2,04% | - |
| 18.05.2022 | 61,97 | 62,06 | 60,04 | 60,48 | -2,03% | 2,00 |
| 17.05.2022 | 61,46 | 62,94 | 61,07 | 61,73 | 0,60% | 2,00 |
| 16.05.2022 | 62,81 | 63,04 | 60,87 | 61,36 | -2,64% | 150,00 |
| 13.05.2022 | 62,91 | 63,85 | 62,41 | 63,03 | 0,74% | 8,00 |
| 12.05.2022 | 61,72 | 63,12 | 61,13 | 62,56 | 1,12% | - |
| 11.05.2022 | 61,37 | 64,05 | 60,93 | 61,87 | 0,83% | - |
| 10.05.2022 | 60,90 | 62,29 | 60,29 | 61,36 | 0,99% | 10,00 |
| 09.05.2022 | 63,44 | 63,78 | 60,40 | 60,76 | -4,97% | - |
| 06.05.2022 | 66,30 | 66,50 | 63,32 | 63,94 | -3,25% | 15,00 |
| 05.05.2022 | 67,27 | 67,45 | 65,06 | 66,09 | -1,75% | - |
| 04.05.2022 | 66,29 | 67,50 | 65,44 | 67,27 | 1,79% | - |
| 03.05.2022 | 64,74 | 66,49 | 64,20 | 66,09 | 2,31% | - |
| 02.05.2022 | 63,34 | 65,19 | 61,77 | 64,60 | 2,76% | 223,00 |
| 29.04.2022 | 65,52 | 66,07 | 62,75 | 62,86 | -4,40% | 12,00 |
| 28.04.2022 | 65,51 | 66,36 | 64,23 | 65,76 | 1,09% | - |
| 27.04.2022 | 64,87 | 66,67 | 64,45 | 65,05 | 0,83% | - |
| 26.04.2022 | 65,60 | 66,21 | 64,43 | 64,51 | -1,68% | - |
| 25.04.2022 | 64,54 | 65,94 | 63,51 | 65,61 | 0,70% | - |
| 22.04.2022 | 67,45 | 68,24 | 65,12 | 65,16 | -3,63% | 100,00 |
| 21.04.2022 | 70,72 | 71,96 | 65,28 | 67,61 | -4,17% | - |
| 20.04.2022 | 71,00 | 72,09 | 70,34 | 70,55 | -0,71% | - |
| 19.04.2022 | 69,82 | 71,92 | 68,47 | 71,06 | -6,79% | 3,00 |
| 14.04.2022 | 76,75 | 79,15 | 76,19 | 76,23 | -0,92% | 3,00 |
| 13.04.2022 | 75,48 | 77,22 | 73,72 | 76,94 | 4,15% | 350,00 |
| 12.04.2022 | 75,05 | 76,70 | 73,48 | 73,88 | -1,31% | 20,00 |
| 11.04.2022 | 74,65 | 76,68 | 74,45 | 74,86 | -0,32% | - |
| 08.04.2022 | 73,62 | 75,66 | 73,60 | 75,10 | 2,05% | - |
| 07.04.2022 | 73,84 | 74,86 | 72,11 | 73,59 | -0,71% | - |
| 06.04.2022 | 75,18 | 75,44 | 73,98 | 74,11 | -1,17% | 2,00 |
| 05.04.2022 | 74,98 | 77,00 | 74,50 | 74,99 | -0,11% | 139,00 |
| 04.04.2022 | 75,72 | 76,50 | 74,81 | 75,07 | -0,64% | 12,00 |
| 01.04.2022 | 76,36 | 77,56 | 74,93 | 75,56 | -0,83% | - |
| 31.03.2022 | 79,55 | 80,19 | 76,11 | 76,19 | -4,21% | 16,00 |
| 30.03.2022 | 82,24 | 82,24 | 79,22 | 79,54 | -3,21% | - |
| 29.03.2022 | 83,74 | 83,98 | 82,08 | 82,18 | -1,58% | - |
| 28.03.2022 | 83,28 | 83,79 | 82,60 | 83,50 | 0,59% | 50,00 |
| 25.03.2022 | 81,00 | 83,32 | 80,75 | 83,01 | 2,48% | 4,00 |
| 24.03.2022 | 81,89 | 83,14 | 81,00 | 81,00 | -0,76% | 7,00 |
| 23.03.2022 | 84,01 | 84,06 | 81,56 | 81,62 | -2,53% | - |
| 22.03.2022 | 80,87 | 84,30 | 80,84 | 83,74 | 3,38% | 3,00 |
| 21.03.2022 | 81,47 | 82,25 | 80,12 | 81,00 | -0,63% | 157,00 |
| 18.03.2022 | 81,07 | 82,04 | 80,33 | 81,51 | 0,88% | 64,00 |
| 17.03.2022 | 80,58 | 80,93 | 78,45 | 80,80 | 0,01% | 3,00 |
| 16.03.2022 | 76,31 | 80,95 | 74,94 | 80,79 | 6,58% | 34,00 |
| 15.03.2022 | 76,05 | 76,79 | 75,10 | 75,80 | -0,56% | - |
| 14.03.2022 | 73,99 | 77,33 | 73,70 | 76,23 | 3,67% | 90,00 |
| 11.03.2022 | 72,52 | 74,58 | 72,39 | 73,53 | 1,32% | - |
| 10.03.2022 | 71,59 | 72,68 | 70,55 | 72,57 | 1,47% | 73,00 |
| 09.03.2022 | 69,72 | 72,35 | 69,60 | 71,52 | 3,03% | 2,00 |
| 08.03.2022 | 69,62 | 71,00 | 68,60 | 69,42 | -1,20% | - |
| 07.03.2022 | 72,20 | 72,76 | 70,17 | 70,26 | -2,98% | 78,00 |
| 04.03.2022 | 72,93 | 73,39 | 71,11 | 72,42 | -0,54% | - |
| 03.03.2022 | 73,92 | 74,44 | 72,37 | 72,81 | -0,87% | - |
| 02.03.2022 | 70,20 | 74,22 | 69,92 | 73,45 | 4,94% | - |
| 01.03.2022 | 75,61 | 75,82 | 68,80 | 69,99 | -6,98% | 10,00 |
| 28.02.2022 | 75,63 | 76,22 | 73,73 | 75,24 | -1,04% | 45,00 |
| 25.02.2022 | 73,03 | 76,84 | 72,61 | 76,03 | 3,71% | 805,00 |
| 24.02.2022 | 71,75 | 73,68 | 69,69 | 73,31 | 0,58% | 2,00 |
| 23.02.2022 | 74,91 | 76,26 | 72,72 | 72,89 | -2,33% | 8,00 |
| 22.02.2022 | 74,59 | 76,07 | 74,01 | 74,63 | -0,32% | - |
| 21.02.2022 | 75,96 | 76,07 | 74,66 | 74,87 | -0,98% | 52,00 |
| 18.02.2022 | 76,00 | 76,72 | 75,29 | 75,61 | -0,21% | - |
| 17.02.2022 | 78,37 | 78,53 | 75,63 | 75,77 | -3,51% | - |
| 16.02.2022 | 78,85 | 79,05 | 77,57 | 78,53 | -0,36% | 15,00 |
| 15.02.2022 | 77,42 | 79,72 | 77,29 | 78,81 | 1,29% | 72,00 |
| 14.02.2022 | 78,98 | 79,13 | 76,34 | 77,81 | -0,97% | 35,00 |
| 11.02.2022 | 80,90 | 81,63 | 78,03 | 78,57 | -3,32% | 330,00 |
| 10.02.2022 | 82,60 | 83,52 | 80,88 | 81,27 | -1,72% | 150,00 |
| 09.02.2022 | 83,42 | 84,20 | 82,43 | 82,69 | -0,53% | 157,00 |
| 08.02.2022 | 81,56 | 83,45 | 81,54 | 83,13 | 2,13% | 50,00 |
| 07.02.2022 | 80,89 | 82,04 | 80,25 | 81,40 | 1,31% | 269,00 |
| 04.02.2022 | 78,10 | 81,23 | 76,45 | 80,35 | 3,37% | 107,00 |
| 03.02.2022 | 79,74 | 80,28 | 77,66 | 77,73 | -2,80% | 2,00 |
| 02.02.2022 | 80,01 | 80,19 | 78,12 | 79,97 | 0,00% | 43,00 |
| 01.02.2022 | 77,54 | 80,22 | 77,20 | 79,97 | 2,42% | 10,00 |
| 31.01.2022 | 79,79 | 79,79 | 75,90 | 78,08 | -2,11% | - |
| 28.01.2022 | 80,79 | 81,05 | 77,38 | 79,76 | -1,02% | 50,00 |
| 27.01.2022 | 79,42 | 83,20 | 79,39 | 80,58 | 0,71% | 250,00 |
| 26.01.2022 | 78,38 | 80,80 | 78,25 | 80,01 | 2,04% | - |
| 25.01.2022 | 77,88 | 79,35 | 76,07 | 78,41 | -0,10% | - |
| 24.01.2022 | 79,06 | 79,15 | 75,40 | 78,49 | -0,63% | 34,00 |
| 21.01.2022 | 80,73 | 81,30 | 77,84 | 78,99 | -2,42% | - |
| 20.01.2022 | 80,95 | 82,38 | 80,55 | 80,95 | 0,38% | 40,00 |
| 19.01.2022 | 80,88 | 82,21 | 80,25 | 80,64 | -1,01% | 60,00 |
| 18.01.2022 | 83,69 | 84,43 | 79,10 | 81,46 | -2,71% | - |
| 17.01.2022 | 83,69 | 83,84 | 83,57 | 83,73 | -0,01% | 180,00 |
| 14.01.2022 | 81,56 | 83,74 | 80,87 | 83,74 | 2,64% | - |
| 13.01.2022 | 81,14 | 82,61 | 80,93 | 81,59 | -1,47% | 25,00 |
| 12.01.2022 | 82,70 | 83,04 | 81,86 | 82,81 | 0,30% | 300,00 |
| 11.01.2022 | 80,76 | 82,78 | 80,70 | 82,56 | 2,05% | 682,00 |
| 10.01.2022 | 80,77 | 81,53 | 78,59 | 80,90 | 0,10% | 1.358,00 |
| 07.01.2022 | 80,50 | 81,27 | 79,43 | 80,82 | 0,64% | - |
| 06.01.2022 | 78,86 | 80,88 | 78,83 | 80,31 | 1,53% | 10,00 |
| 05.01.2022 | 79,49 | 80,11 | 78,91 | 79,10 | -1,19% | 500,00 |
| 04.01.2022 | 76,13 | 80,52 | 76,08 | 80,05 | 5,41% | 4,00 |
| 03.01.2022 | 74,12 | 75,96 | 74,02 | 75,94 | 1,16% | - |
| 30.12.2021 | 75,03 | 75,40 | 74,98 | 75,07 | 0,27% | - |
| 29.12.2021 | 75,69 | 75,94 | 74,67 | 74,87 | -0,89% | 100,00 |