68,115€
-0,24%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,11 | 68,31 | 68,01 | 68,07 | -0,69% | - |
| 18.04.2024 | 67,98 | 69,23 | 67,55 | 68,54 | 0,88% | - |
| 17.04.2024 | 68,72 | 69,37 | 67,93 | 67,94 | -1,26% | - |
| 16.04.2024 | 66,96 | 69,22 | 66,17 | 68,81 | 2,63% | 84,00 |
| 15.04.2024 | 65,97 | 69,34 | 64,04 | 67,05 | 1,81% | 47,00 |
| 12.04.2024 | 66,19 | 66,58 | 65,20 | 65,85 | 0,04% | - |
| 11.04.2024 | 66,15 | 66,57 | 65,12 | 65,83 | -0,54% | - |
| 10.04.2024 | 66,61 | 66,96 | 65,02 | 66,19 | -0,58% | 200,00 |
| 09.04.2024 | 66,63 | 66,87 | 65,87 | 66,57 | -0,14% | - |
| 08.04.2024 | 66,31 | 67,24 | 66,20 | 66,66 | 0,42% | - |
| 05.04.2024 | 65,68 | 66,54 | 65,68 | 66,38 | 0,83% | - |
| 04.04.2024 | 65,94 | 67,23 | 65,52 | 65,84 | -0,12% | - |
| 03.04.2024 | 66,19 | 67,02 | 65,78 | 65,92 | -0,67% | - |
| 02.04.2024 | 67,39 | 67,49 | 65,96 | 66,36 | -0,40% | - |
| 28.03.2024 | 66,70 | 67,40 | 66,38 | 66,63 | -0,30% | - |
| 27.03.2024 | 65,80 | 66,93 | 65,68 | 66,83 | 1,83% | - |
| 26.03.2024 | 65,80 | 66,25 | 65,43 | 65,63 | -0,30% | - |
| 25.03.2024 | 66,03 | 66,73 | 65,48 | 65,83 | -0,15% | 100,00 |
| 22.03.2024 | 66,28 | 67,50 | 65,35 | 65,93 | -0,83% | - |
| 21.03.2024 | 64,08 | 66,50 | 63,88 | 66,48 | 4,36% | 225,00 |
| 20.03.2024 | 62,80 | 64,70 | 62,60 | 63,70 | 1,76% | - |
| 19.03.2024 | 62,05 | 63,03 | 61,90 | 62,60 | 0,48% | - |
| 18.03.2024 | 61,68 | 62,45 | 61,08 | 62,30 | 1,14% | - |
| 15.03.2024 | 61,23 | 62,35 | 60,75 | 61,60 | 0,65% | - |
| 14.03.2024 | 61,53 | 61,85 | 60,63 | 61,20 | -0,93% | - |
| 13.03.2024 | 60,88 | 61,95 | 60,83 | 61,78 | 2,28% | - |
| 12.03.2024 | 61,28 | 61,75 | 60,25 | 60,40 | -2,03% | - |
| 11.03.2024 | 61,70 | 62,13 | 60,70 | 61,65 | 0,37% | - |
| 08.03.2024 | 61,33 | 63,15 | 61,33 | 61,43 | -1,36% | - |
| 07.03.2024 | 62,35 | 63,30 | 62,23 | 62,28 | -0,32% | - |
| 06.03.2024 | 62,70 | 63,18 | 61,50 | 62,48 | -0,40% | - |
| 05.03.2024 | 62,20 | 63,18 | 61,30 | 62,73 | 0,64% | - |
| 04.03.2024 | 61,20 | 62,88 | 60,83 | 62,33 | 1,63% | - |
| 01.03.2024 | 61,75 | 62,10 | 60,68 | 61,33 | -0,65% | - |
| 29.02.2024 | 60,58 | 61,95 | 60,38 | 61,73 | 1,86% | - |
| 28.02.2024 | 60,53 | 61,10 | 59,80 | 60,60 | 0,54% | - |
| 27.02.2024 | 59,43 | 60,33 | 59,38 | 60,28 | 1,60% | - |
| 26.02.2024 | 59,93 | 60,30 | 59,03 | 59,33 | -0,34% | 106,00 |
| 23.02.2024 | 59,78 | 60,23 | 59,20 | 59,53 | -0,33% | - |
| 22.02.2024 | 59,33 | 60,28 | 59,13 | 59,73 | 0,76% | - |
| 21.02.2024 | 58,78 | 59,45 | 58,05 | 59,28 | 0,76% | - |
| 20.02.2024 | 59,60 | 59,80 | 58,60 | 58,83 | -1,51% | - |
| 19.02.2024 | 59,73 | 59,83 | 59,23 | 59,73 | -0,08% | 100,00 |
| 16.02.2024 | 59,70 | 60,28 | 59,10 | 59,78 | -0,38% | - |
| 15.02.2024 | 58,83 | 60,73 | 58,53 | 60,00 | 2,13% | 80,00 |
| 14.02.2024 | 58,73 | 59,45 | 57,80 | 58,75 | 0,30% | 15,00 |
| 13.02.2024 | 59,83 | 60,20 | 57,63 | 58,58 | -2,25% | - |
| 12.02.2024 | 58,73 | 60,58 | 58,65 | 59,93 | 2,04% | - |
| 09.02.2024 | 57,65 | 58,78 | 57,65 | 58,73 | 1,34% | - |
| 08.02.2024 | 57,70 | 58,55 | 57,40 | 57,95 | 0,00% | 111,00 |
| 07.02.2024 | 57,58 | 58,43 | 57,08 | 57,95 | 0,70% | 400,00 |
| 06.02.2024 | 58,00 | 58,70 | 57,25 | 57,55 | -0,90% | - |
| 05.02.2024 | 58,25 | 58,63 | 57,20 | 58,08 | -0,39% | 39,00 |
| 02.02.2024 | 57,08 | 58,68 | 56,75 | 58,30 | 1,79% | - |
| 01.02.2024 | 58,35 | 58,78 | 56,25 | 57,28 | -1,59% | - |
| 31.01.2024 | 59,43 | 59,58 | 57,90 | 58,20 | -1,98% | - |
| 30.01.2024 | 59,03 | 59,45 | 58,25 | 59,38 | 0,59% | - |
| 29.01.2024 | 58,48 | 59,25 | 58,48 | 59,03 | 0,04% | - |
| 26.01.2024 | 58,53 | 59,73 | 58,48 | 59,00 | 0,38% | - |
| 25.01.2024 | 58,45 | 59,10 | 57,88 | 58,78 | 0,73% | - |
| 24.01.2024 | 58,88 | 59,30 | 58,20 | 58,35 | -0,98% | - |
| 23.01.2024 | 58,05 | 59,28 | 58,05 | 58,93 | 0,81% | - |
| 22.01.2024 | 58,50 | 59,43 | 57,98 | 58,45 | -0,17% | - |
| 19.01.2024 | 57,60 | 58,55 | 56,93 | 58,55 | 1,52% | - |
| 18.01.2024 | 58,00 | 58,35 | 56,90 | 57,68 | -1,11% | - |
| 17.01.2024 | 59,30 | 59,93 | 54,75 | 58,33 | -1,35% | - |
| 16.01.2024 | 59,45 | 59,78 | 58,50 | 59,13 | -0,50% | 85,00 |
| 15.01.2024 | 59,25 | 59,58 | 59,25 | 59,43 | -0,25% | 95,00 |
| 12.01.2024 | 59,45 | 60,30 | 58,60 | 59,58 | 0,17% | - |
| 11.01.2024 | 60,03 | 61,03 | 59,18 | 59,48 | -0,87% | - |
| 10.01.2024 | 61,03 | 61,08 | 59,75 | 60,00 | -1,76% | - |
| 09.01.2024 | 61,73 | 61,83 | 60,85 | 61,08 | -1,29% | - |
| 08.01.2024 | 61,05 | 62,23 | 60,68 | 61,88 | 0,69% | - |
| 05.01.2024 | 61,18 | 61,98 | 60,65 | 61,45 | 0,53% | - |
| 04.01.2024 | 61,08 | 61,98 | 60,53 | 61,13 | -0,49% | - |
| 03.01.2024 | 62,38 | 62,90 | 60,73 | 61,43 | -2,73% | - |
| 02.01.2024 | 62,40 | 63,23 | 61,60 | 63,15 | -0,24% | - |
| 29.12.2023 | 62,93 | 63,35 | 62,65 | 63,30 | 0,68% | - |
| 28.12.2023 | 62,33 | 63,08 | 62,13 | 62,88 | 0,80% | 100,00 |
| 27.12.2023 | 62,58 | 62,60 | 61,60 | 62,38 | 0,16% | - |
| 22.12.2023 | 61,80 | 62,80 | 61,48 | 62,28 | 0,48% | 600,00 |
| 21.12.2023 | 61,48 | 62,45 | 60,58 | 61,98 | 0,98% | - |
| 20.12.2023 | 63,55 | 63,75 | 61,35 | 61,38 | -3,38% | - |
| 19.12.2023 | 63,45 | 63,73 | 62,65 | 63,53 | 0,04% | 65,00 |
| 18.12.2023 | 65,20 | 65,45 | 63,38 | 63,50 | -2,57% | 432,00 |
| 15.12.2023 | 64,58 | 65,75 | 64,23 | 65,18 | 1,01% | 365,00 |
| 14.12.2023 | 61,08 | 64,78 | 60,68 | 64,53 | 5,91% | - |
| 13.12.2023 | 59,80 | 61,18 | 59,35 | 60,93 | 1,84% | 155,00 |
| 12.12.2023 | 59,43 | 59,83 | 58,80 | 59,83 | 0,59% | - |
| 11.12.2023 | 59,25 | 60,10 | 59,05 | 59,48 | -0,08% | - |
| 08.12.2023 | 58,38 | 59,85 | 58,18 | 59,53 | 2,06% | - |
| 07.12.2023 | 57,73 | 58,63 | 57,45 | 58,33 | 1,00% | 20,00 |
| 06.12.2023 | 57,68 | 59,15 | 57,55 | 57,75 | 0,70% | 300,00 |
| 05.12.2023 | 57,63 | 58,15 | 56,88 | 57,35 | -0,78% | - |
| 04.12.2023 | 58,28 | 58,70 | 57,23 | 57,80 | -0,43% | - |
| 01.12.2023 | 56,05 | 58,20 | 55,43 | 58,05 | 3,06% | - |
| 30.11.2023 | 54,45 | 56,75 | 54,43 | 56,33 | 3,68% | - |
| 29.11.2023 | 51,00 | 54,60 | 50,83 | 54,33 | 6,99% | - |
| 28.11.2023 | 50,95 | 51,53 | 50,50 | 50,78 | -0,64% | - |
| 27.11.2023 | 51,43 | 51,63 | 50,88 | 51,10 | -1,35% | 256,00 |