Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 61,39 | 62,71 | 61,39 | 61,70 | -2,26% | - |
25.02.2021 | 64,09 | 64,65 | 0,00 | 63,13 | -2,02% | - |
24.02.2021 | 63,99 | 65,43 | 0,00 | 64,43 | 2,82% | - |
23.02.2021 | 62,49 | 63,15 | 62,17 | 62,66 | -0,47% | - |
22.02.2021 | 62,71 | 63,09 | 62,42 | 62,96 | 1,70% | - |
19.02.2021 | 62,59 | 62,71 | 61,16 | 61,91 | -0,02% | - |
18.02.2021 | 61,26 | 62,23 | 60,64 | 61,92 | 1,00% | - |
17.02.2021 | 61,02 | 61,39 | 60,39 | 61,30 | 0,60% | - |
16.02.2021 | 60,21 | 61,34 | 60,14 | 60,94 | 4,72% | - |
12.02.2021 | 57,49 | 58,26 | 57,39 | 58,19 | 4,05% | - |
11.02.2021 | 55,97 | 56,37 | 55,42 | 55,93 | 0,38% | - |
10.02.2021 | 55,76 | 56,10 | 0,00 | 55,72 | -1,00% | - |
09.02.2021 | 55,49 | 56,54 | 0,00 | 56,28 | 0,83% | - |
08.02.2021 | 55,75 | 55,92 | 55,23 | 55,81 | 0,11% | - |
05.02.2021 | 55,57 | 56,39 | 55,57 | 55,75 | 1,16% | - |
04.02.2021 | 54,15 | 55,21 | 53,98 | 55,11 | 2,90% | - |
03.02.2021 | 54,81 | 55,32 | 52,97 | 53,56 | -1,72% | - |
02.02.2021 | 54,51 | 54,51 | 54,50 | 54,50 | 1,98% | - |
01.02.2021 | 52,39 | 53,70 | 0,00 | 53,44 | 3,64% | - |
29.01.2021 | 51,21 | 52,54 | 0,00 | 51,56 | -4,10% | - |
28.01.2021 | 53,87 | 55,43 | 53,13 | 53,77 | 0,86% | - |
27.01.2021 | 54,60 | 54,98 | 53,19 | 53,31 | -5,19% | - |
26.01.2021 | 56,96 | 57,05 | 56,11 | 56,23 | -1,47% | - |
25.01.2021 | 57,93 | 57,95 | 56,64 | 57,07 | -2,34% | - |
22.01.2021 | 58,44 | 58,44 | 58,43 | 58,44 | -0,48% | - |
21.01.2021 | 58,87 | 58,97 | 58,43 | 58,72 | 0,05% | - |
20.01.2021 | 58,38 | 58,98 | 58,28 | 58,69 | -1,08% | - |
19.01.2021 | 59,19 | 59,52 | 58,87 | 59,33 | 0,92% | - |
15.01.2021 | 58,20 | 59,21 | 58,14 | 58,79 | -0,94% | - |
14.01.2021 | 59,46 | 59,81 | 59,13 | 59,35 | -0,21% | - |
13.01.2021 | 61,15 | 61,16 | 59,19 | 59,47 | -2,83% | - |
12.01.2021 | 61,74 | 62,04 | 60,61 | 61,20 | 1,58% | - |
11.01.2021 | 58,94 | 60,35 | 58,94 | 60,25 | 2,08% | - |
08.01.2021 | 58,77 | 59,04 | 58,23 | 59,02 | -0,06% | - |
07.01.2021 | 58,65 | 59,45 | 58,12 | 59,06 | 2,90% | - |
06.01.2021 | 57,39 | 57,39 | 57,39 | 57,39 | 8,70% | - |
05.01.2021 | 52,68 | 52,89 | 52,03 | 52,80 | 0,02% | - |
04.01.2021 | 52,77 | 53,15 | 51,94 | 52,79 | -0,54% | - |
31.12.2020 | 52,71 | 53,13 | 52,44 | 53,07 | 1,20% | - |
30.12.2020 | 52,72 | 52,82 | 52,35 | 52,44 | -0,29% | - |
29.12.2020 | 52,91 | 53,19 | 52,57 | 52,60 | -0,64% | - |
28.12.2020 | 52,52 | 52,97 | 52,36 | 52,94 | -1,59% | - |
24.12.2020 | 52,04 | 53,79 | 51,84 | 53,79 | 2,59% | - |
23.12.2020 | 52,50 | 52,74 | 52,12 | 52,43 | 1,61% | - |
22.12.2020 | 51,61 | 51,61 | 51,60 | 51,60 | -0,11% | - |
21.12.2020 | 51,19 | 52,05 | 51,12 | 51,66 | -2,06% | - |
18.12.2020 | 52,13 | 53,02 | 51,60 | 52,74 | 1,87% | - |
17.12.2020 | 51,76 | 53,16 | 51,75 | 51,77 | 0,26% | - |
16.12.2020 | 51,17 | 51,72 | 50,90 | 51,64 | 3,59% | - |
15.12.2020 | 51,04 | 51,04 | 49,77 | 49,85 | -2,71% | - |
14.12.2020 | 50,03 | 51,24 | 50,02 | 51,24 | 3,89% | - |
11.12.2020 | 49,14 | 49,53 | 48,89 | 49,32 | -1,73% | - |
10.12.2020 | 49,62 | 50,39 | 49,59 | 50,19 | -3,56% | - |
09.12.2020 | 50,64 | 52,05 | 50,16 | 52,04 | 3,08% | - |
08.12.2020 | 50,65 | 50,82 | 50,46 | 50,48 | 4,96% | - |
07.12.2020 | 50,96 | 51,07 | 48,10 | 48,10 | -5,74% | - |
04.12.2020 | 51,47 | 51,47 | 49,78 | 51,03 | -0,06% | - |
03.12.2020 | 50,41 | 51,24 | 50,40 | 51,06 | 2,34% | - |
02.12.2020 | 50,18 | 51,54 | 49,89 | 49,89 | -0,11% | - |
01.12.2020 | 50,76 | 50,84 | 49,68 | 49,95 | 2,34% | - |
30.11.2020 | 48,80 | 48,81 | 48,80 | 48,81 | -1,42% | - |
27.11.2020 | 49,84 | 50,71 | 49,37 | 49,51 | -0,50% | - |
25.11.2020 | 49,57 | 50,15 | 49,24 | 49,76 | 0,01% | - |
24.11.2020 | 49,08 | 49,89 | 49,01 | 49,76 | 3,14% | - |
23.11.2020 | 47,37 | 48,26 | 47,36 | 48,24 | 3,62% | - |
20.11.2020 | 46,71 | 46,90 | 46,42 | 46,56 | -1,14% | - |
19.11.2020 | 46,41 | 47,33 | 46,37 | 47,09 | -1,62% | - |
18.11.2020 | 49,55 | 49,61 | 47,84 | 47,87 | -2,15% | - |
17.11.2020 | 47,76 | 48,94 | 47,49 | 48,92 | 4,66% | - |
16.11.2020 | 46,45 | 46,80 | 45,99 | 46,74 | 1,43% | - |
13.11.2020 | 45,31 | 46,23 | 45,03 | 46,08 | 3,27% | - |
12.11.2020 | 44,68 | 44,86 | 44,26 | 44,62 | -3,55% | - |
11.11.2020 | 46,36 | 47,09 | 45,90 | 46,26 | -0,47% | - |
10.11.2020 | 45,38 | 46,48 | 45,04 | 46,48 | 3,27% | - |
09.11.2020 | 45,01 | 45,01 | 45,01 | 45,01 | 9,22% | - |
06.11.2020 | 41,77 | 41,83 | 40,98 | 41,21 | -0,77% | - |
05.11.2020 | 41,54 | 41,54 | 41,52 | 41,53 | 1,94% | - |
04.11.2020 | 40,47 | 41,96 | 40,27 | 40,74 | -4,28% | - |
03.11.2020 | 43,36 | 43,77 | 42,32 | 42,56 | 3,03% | - |
02.11.2020 | 0,00 | 41,73 | 0,00 | 41,31 | 1,10% | - |
30.10.2020 | 40,81 | 41,06 | 40,09 | 40,86 | 1,09% | - |
29.10.2020 | 37,96 | 40,79 | 37,80 | 40,42 | 5,81% | - |
28.10.2020 | 38,20 | 38,23 | 38,19 | 38,20 | -0,70% | - |
27.10.2020 | 38,84 | 38,88 | 38,31 | 38,47 | -1,66% | - |
26.10.2020 | 39,24 | 39,29 | 38,67 | 39,12 | -3,07% | - |
23.10.2020 | 40,26 | 40,50 | 39,93 | 40,36 | 0,55% | - |
22.10.2020 | 0,00 | 40,25 | 0,00 | 40,14 | 3,14% | - |
21.10.2020 | 39,31 | 39,34 | 38,74 | 38,92 | -0,51% | - |
20.10.2020 | 0,00 | 40,12 | 0,00 | 39,12 | 0,59% | - |
19.10.2020 | 39,41 | 39,56 | 38,75 | 38,89 | -1,01% | - |
16.10.2020 | 0,00 | 39,39 | 0,00 | 39,28 | 0,63% | - |
15.10.2020 | 38,06 | 39,04 | 0,00 | 39,04 | 5,17% | - |
14.10.2020 | 37,93 | 37,93 | 37,02 | 37,12 | -1,42% | - |
13.10.2020 | 37,65 | 37,65 | 37,65 | 37,65 | -2,09% | - |
12.10.2020 | 0,00 | 38,53 | 0,00 | 38,46 | 0,31% | - |
09.10.2020 | 37,82 | 38,46 | 37,57 | 38,34 | 1,94% | - |
08.10.2020 | 37,83 | 37,92 | 37,44 | 37,61 | -0,48% | - |
07.10.2020 | 37,85 | 37,85 | 37,79 | 37,79 | 2,77% | - |
06.10.2020 | 36,77 | 36,79 | 36,77 | 36,77 | -0,42% | - |
05.10.2020 | 38,28 | 38,58 | 0,00 | 36,92 | -2,21% | - |