62,000€
-0,20%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 62,00 | 62,18 | 62,00 | 62,00 | -0,20% | - |
18.03.2024 | 61,53 | 62,15 | 61,23 | 62,13 | 0,93% | - |
15.03.2024 | 61,23 | 62,28 | 60,53 | 61,55 | 0,53% | - |
14.03.2024 | 61,38 | 61,70 | 60,68 | 61,23 | -0,16% | - |
13.03.2024 | 60,78 | 61,83 | 60,78 | 61,33 | 1,28% | - |
12.03.2024 | 61,33 | 61,70 | 60,33 | 60,55 | -1,46% | - |
11.03.2024 | 61,43 | 61,93 | 61,20 | 61,45 | -0,28% | - |
08.03.2024 | 61,70 | 62,98 | 61,33 | 61,63 | -1,08% | - |
07.03.2024 | 62,58 | 63,10 | 62,05 | 62,30 | -0,52% | - |
06.03.2024 | 62,85 | 63,18 | 61,65 | 62,63 | 0,04% | - |
05.03.2024 | 62,43 | 63,00 | 61,30 | 62,60 | 0,44% | - |
04.03.2024 | 61,23 | 62,78 | 60,83 | 62,33 | 1,84% | 3,00 |
01.03.2024 | 61,75 | 62,00 | 60,83 | 61,20 | -0,61% | 140,00 |
29.02.2024 | 60,45 | 61,85 | 60,38 | 61,58 | 1,86% | 75,00 |
28.02.2024 | 60,35 | 60,98 | 59,90 | 60,45 | 0,21% | 134,00 |
27.02.2024 | 59,10 | 60,38 | 59,05 | 60,33 | 1,94% | 11,00 |
26.02.2024 | 60,05 | 60,13 | 59,18 | 59,18 | -0,55% | 16,00 |
23.02.2024 | 59,75 | 60,23 | 59,35 | 59,50 | -0,08% | - |
22.02.2024 | 59,05 | 60,28 | 58,93 | 59,55 | 0,51% | 40,00 |
21.02.2024 | 58,83 | 59,33 | 58,23 | 59,25 | 0,51% | - |
20.02.2024 | 59,75 | 59,80 | 58,63 | 58,95 | -1,34% | 25,00 |
19.02.2024 | 59,75 | 59,83 | 59,23 | 59,75 | 0,38% | 1,00 |
16.02.2024 | 60,00 | 60,28 | 59,28 | 59,53 | -0,87% | - |
15.02.2024 | 58,78 | 60,58 | 58,53 | 60,05 | 2,21% | - |
14.02.2024 | 58,55 | 59,70 | 57,98 | 58,75 | 0,30% | 13,00 |
13.02.2024 | 59,85 | 60,20 | 57,63 | 58,58 | -2,09% | 25,00 |
12.02.2024 | 58,83 | 60,43 | 58,65 | 59,83 | 1,70% | - |
09.02.2024 | 58,05 | 58,88 | 57,75 | 58,83 | 1,38% | - |
08.02.2024 | 57,95 | 58,38 | 57,53 | 58,03 | 0,26% | - |
07.02.2024 | 57,65 | 58,28 | 57,15 | 57,88 | 0,65% | - |
06.02.2024 | 57,93 | 58,53 | 57,38 | 57,50 | -0,73% | - |
05.02.2024 | 58,30 | 58,63 | 57,28 | 57,93 | -0,60% | - |
02.02.2024 | 57,58 | 58,68 | 56,75 | 58,28 | 1,48% | - |
01.02.2024 | 58,15 | 58,63 | 56,43 | 57,43 | -1,25% | - |
31.01.2024 | 59,45 | 59,63 | 58,10 | 58,15 | -1,90% | - |
30.01.2024 | 58,85 | 59,45 | 58,40 | 59,28 | 0,76% | - |
29.01.2024 | 58,43 | 59,38 | 58,43 | 58,83 | -0,08% | 74,00 |
26.01.2024 | 58,73 | 59,53 | 58,43 | 58,88 | 0,21% | - |
25.01.2024 | 58,33 | 58,98 | 57,88 | 58,75 | 0,73% | - |
24.01.2024 | 58,88 | 59,30 | 58,05 | 58,33 | -0,93% | - |
23.01.2024 | 58,40 | 59,28 | 58,25 | 58,88 | 0,77% | 17,00 |
22.01.2024 | 58,53 | 59,28 | 58,13 | 58,43 | -0,21% | 20,00 |
19.01.2024 | 57,70 | 58,55 | 56,93 | 58,55 | 1,47% | 23,00 |
18.01.2024 | 58,35 | 58,35 | 57,03 | 57,70 | -1,07% | - |
17.01.2024 | 59,15 | 59,93 | 54,95 | 58,33 | -1,69% | - |
16.01.2024 | 59,45 | 59,63 | 58,63 | 59,33 | -0,21% | - |
15.01.2024 | 59,60 | 59,63 | 59,23 | 59,45 | -0,13% | - |
12.01.2024 | 59,25 | 60,18 | 58,80 | 59,53 | 0,25% | 70,00 |
11.01.2024 | 60,00 | 61,00 | 59,15 | 59,38 | -1,17% | - |
10.01.2024 | 61,08 | 61,08 | 59,75 | 60,08 | -1,56% | - |
09.01.2024 | 61,93 | 61,93 | 60,95 | 61,03 | -1,33% | 3,00 |
08.01.2024 | 61,33 | 62,23 | 60,68 | 61,85 | 1,06% | - |
05.01.2024 | 61,13 | 61,98 | 60,68 | 61,20 | -0,08% | - |
04.01.2024 | 61,38 | 61,98 | 60,70 | 61,25 | -0,33% | - |
03.01.2024 | 63,15 | 63,15 | 60,78 | 61,45 | -1,56% | 40,00 |
02.01.2024 | 63,40 | 63,40 | 61,73 | 62,43 | -1,54% | 660,00 |
29.12.2023 | 63,10 | 63,50 | 62,65 | 63,40 | 0,63% | - |
28.12.2023 | 62,43 | 63,08 | 62,13 | 63,00 | 0,96% | - |
27.12.2023 | 62,28 | 62,58 | 61,78 | 62,40 | 0,28% | 200,00 |
22.12.2023 | 61,83 | 62,63 | 61,48 | 62,23 | 0,53% | - |
21.12.2023 | 61,33 | 62,38 | 60,63 | 61,90 | 1,02% | - |
20.12.2023 | 63,53 | 63,75 | 61,28 | 61,28 | -3,47% | 360,00 |
19.12.2023 | 63,45 | 63,73 | 62,80 | 63,48 | 0,04% | 61,00 |
18.12.2023 | 65,25 | 65,45 | 63,35 | 63,45 | -2,46% | 10,00 |
15.12.2023 | 64,45 | 65,93 | 64,23 | 65,05 | 1,05% | 40,00 |
14.12.2023 | 60,98 | 64,68 | 60,68 | 64,38 | 5,66% | 800,00 |
13.12.2023 | 59,80 | 61,03 | 59,48 | 60,93 | 1,80% | 40,00 |
12.12.2023 | 59,45 | 59,88 | 59,03 | 59,85 | 0,72% | 255,00 |
11.12.2023 | 59,50 | 59,88 | 59,25 | 59,43 | -0,29% | 27,00 |
08.12.2023 | 58,38 | 59,78 | 58,18 | 59,60 | 2,23% | 2,00 |
07.12.2023 | 57,83 | 58,48 | 57,43 | 58,30 | 0,91% | - |
06.12.2023 | 57,53 | 58,90 | 57,53 | 57,78 | 0,48% | 3,00 |
05.12.2023 | 57,78 | 58,30 | 56,88 | 57,50 | -0,43% | - |
04.12.2023 | 58,20 | 58,50 | 57,23 | 57,75 | -0,39% | 39,00 |
01.12.2023 | 56,28 | 58,15 | 55,58 | 57,98 | 2,98% | 47,00 |
30.11.2023 | 54,40 | 56,75 | 54,35 | 56,30 | 3,40% | 165,00 |
29.11.2023 | 50,85 | 54,53 | 50,47 | 54,45 | 7,19% | - |
28.11.2023 | 51,10 | 51,53 | 50,65 | 50,80 | -0,54% | - |
27.11.2023 | 51,55 | 51,58 | 51,03 | 51,08 | -0,92% | 2,00 |
24.11.2023 | 51,33 | 51,90 | 50,98 | 51,55 | 0,44% | 34,00 |
23.11.2023 | 51,38 | 52,63 | 50,80 | 51,33 | 0,15% | 192,00 |
22.11.2023 | 51,30 | 51,93 | 50,93 | 51,25 | -0,24% | 299,00 |
21.11.2023 | 51,68 | 51,78 | 51,05 | 51,38 | -0,58% | - |
20.11.2023 | 51,78 | 52,10 | 51,28 | 51,68 | -0,29% | 609,00 |
17.11.2023 | 51,33 | 52,13 | 51,33 | 51,83 | 0,78% | - |
16.11.2023 | 51,70 | 51,90 | 50,60 | 51,43 | -0,39% | - |
15.11.2023 | 50,55 | 52,33 | 50,50 | 51,63 | 2,33% | - |
14.11.2023 | 50,43 | 51,80 | 50,10 | 50,45 | -0,15% | - |
13.11.2023 | 50,78 | 51,00 | 50,25 | 50,53 | -0,39% | - |
10.11.2023 | 50,78 | 51,13 | 50,10 | 50,73 | -0,29% | - |
09.11.2023 | 51,28 | 51,60 | 50,55 | 50,88 | -0,59% | - |
08.11.2023 | 51,58 | 52,05 | 51,08 | 51,18 | -0,82% | - |
07.11.2023 | 51,88 | 52,35 | 50,98 | 51,60 | -0,24% | - |
06.11.2023 | 52,13 | 52,73 | 50,85 | 51,73 | -0,72% | - |
03.11.2023 | 51,73 | 53,05 | 51,20 | 52,10 | 0,72% | 45,00 |
02.11.2023 | 50,00 | 51,88 | 49,90 | 51,73 | 3,39% | 259,00 |
01.11.2023 | 49,03 | 50,65 | 49,03 | 50,03 | 1,89% | - |
31.10.2023 | 47,82 | 49,29 | 47,47 | 49,10 | 2,55% | - |
30.10.2023 | 47,47 | 48,50 | 46,89 | 47,88 | 0,91% | - |
27.10.2023 | 48,73 | 49,03 | 47,22 | 47,45 | -2,39% | - |