68,950€
2,97%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 66,97 | 69,03 | 66,16 | 69,02 | 3,07% | - |
| 15.04.2024 | 65,04 | 69,14 | 63,98 | 66,96 | 1,62% | 7,00 |
| 12.04.2024 | 65,53 | 66,71 | 65,41 | 65,90 | 0,34% | 30,00 |
| 11.04.2024 | 66,19 | 66,59 | 65,12 | 65,67 | -0,53% | - |
| 10.04.2024 | 66,58 | 66,97 | 65,39 | 66,02 | -0,96% | - |
| 09.04.2024 | 66,64 | 66,89 | 65,86 | 66,66 | -0,06% | - |
| 08.04.2024 | 66,16 | 67,02 | 66,16 | 66,70 | 0,97% | - |
| 05.04.2024 | 65,76 | 66,55 | 65,72 | 66,06 | 0,56% | - |
| 04.04.2024 | 65,92 | 67,21 | 65,52 | 65,69 | -0,45% | 200,00 |
| 03.04.2024 | 66,41 | 66,85 | 65,75 | 65,99 | -0,62% | - |
| 02.04.2024 | 67,05 | 67,45 | 65,94 | 66,41 | -1,07% | - |
| 28.03.2024 | 66,73 | 67,23 | 66,38 | 67,13 | 0,49% | 626,00 |
| 27.03.2024 | 65,55 | 66,93 | 65,50 | 66,80 | 1,87% | 40,00 |
| 26.03.2024 | 65,85 | 66,00 | 65,38 | 65,58 | -0,38% | - |
| 25.03.2024 | 65,90 | 66,75 | 65,48 | 65,83 | -0,11% | - |
| 22.03.2024 | 66,18 | 67,38 | 65,85 | 65,90 | -0,42% | - |
| 21.03.2024 | 63,93 | 66,33 | 63,63 | 66,18 | 3,64% | 104,00 |
| 20.03.2024 | 62,78 | 64,43 | 62,65 | 63,85 | 1,63% | - |
| 19.03.2024 | 62,00 | 63,03 | 61,90 | 62,83 | 1,13% | - |
| 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 |