Börse:
77,741$
-2,97%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
77,621$
Ask:
77,861$
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 80,49 | 81,02 | 77,74 | 77,74 | -2,97% | - |
| 02.12.2021 | 77,28 | 80,50 | 76,88 | 80,12 | 4,69% | 8.382.031,00 |
| 01.12.2021 | 79,60 | 80,29 | 76,46 | 76,53 | -1,11% | 6.029.776,00 |
| 30.11.2021 | 78,79 | 79,10 | 77,22 | 77,39 | -3,38% | 9.711.569,00 |
| 29.11.2021 | 80,43 | 80,88 | 78,93 | 80,10 | 1,20% | 6.017.570,00 |
| 26.11.2021 | 79,72 | 79,82 | 77,94 | 79,15 | -4,80% | 5.773.768,00 |
| 24.11.2021 | 82,39 | 83,46 | 82,39 | 83,14 | 0,24% | 4.725.414,00 |
| 23.11.2021 | 82,33 | 83,13 | 81,65 | 82,94 | 1,25% | 4.321.794,00 |
| 22.11.2021 | 81,22 | 83,28 | 81,00 | 81,92 | 2,18% | 5.896.172,00 |
| 19.11.2021 | 80,76 | 80,99 | 78,85 | 80,17 | -1,90% | 6.394.974,00 |
| 18.11.2021 | 81,70 | 82,08 | 81,22 | 81,72 | 0,37% | 3.297.671,00 |
| 17.11.2021 | 81,53 | 81,75 | 80,15 | 81,42 | -0,48% | 5.613.459,00 |
| 16.11.2021 | 81,74 | 82,17 | 81,05 | 81,81 | -0,13% | 4.383.187,00 |
| 15.11.2021 | 82,49 | 82,55 | 81,62 | 81,92 | -0,23% | 3.302.415,00 |
| 12.11.2021 | 81,34 | 82,32 | 80,61 | 82,11 | 0,87% | 4.681.442,00 |
| 11.11.2021 | 81,21 | 82,08 | 80,57 | 81,40 | 0,80% | 2.794.867,00 |
| 10.11.2021 | 80,33 | 81,07 | 79,82 | 80,75 | -0,04% | 4.738.971,00 |
| 09.11.2021 | 80,90 | 81,36 | 79,93 | 80,78 | -1,10% | 4.193.831,00 |
| 08.11.2021 | 81,72 | 82,66 | 81,38 | 81,68 | 0,65% | 3.420.199,00 |
| 05.11.2021 | 82,10 | 82,96 | 80,82 | 81,15 | -0,37% | 4.107.598,00 |
| 04.11.2021 | 82,95 | 83,13 | 80,31 | 81,45 | -2,26% | 5.782.866,00 |
| 03.11.2021 | 81,71 | 83,85 | 81,51 | 83,33 | 1,91% | 7.051.698,00 |
| 02.11.2021 | 81,88 | 82,52 | 81,38 | 81,77 | -0,12% | 3.682.614,00 |
| 01.11.2021 | 82,55 | 82,78 | 81,41 | 81,87 | -0,20% | 4.095.707,00 |
| 29.10.2021 | 82,00 | 82,71 | 81,74 | 82,03 | 0,05% | 4.421.878,00 |
| 28.10.2021 | 81,51 | 82,40 | 81,34 | 81,99 | 1,04% | 3.579.590,00 |
| 27.10.2021 | 82,67 | 83,73 | 81,09 | 81,15 | -2,30% | 6.539.212,00 |
| 26.10.2021 | 83,49 | 84,49 | 83,02 | 83,06 | 0,21% | 6.362.435,00 |
| 25.10.2021 | 83,69 | 84,01 | 82,85 | 82,89 | -0,79% | 4.213.551,00 |
| 22.10.2021 | 82,37 | 83,74 | 82,26 | 83,55 | 1,59% | 5.740.150,00 |
| 21.10.2021 | 81,50 | 82,57 | 80,74 | 82,24 | 0,80% | 5.937.967,00 |
| 20.10.2021 | 81,14 | 81,81 | 80,58 | 81,59 | 0,06% | 6.157.223,00 |
| 19.10.2021 | 80,59 | 81,63 | 80,23 | 81,54 | 1,23% | 5.346.739,00 |
| 18.10.2021 | 80,75 | 81,24 | 79,71 | 80,55 | -0,43% | 6.323.314,00 |
| 15.10.2021 | 79,42 | 81,00 | 78,36 | 80,90 | 3,57% | 9.004.395,00 |
| 14.10.2021 | 77,22 | 78,38 | 76,64 | 78,11 | 2,41% | 4.802.594,00 |
| 13.10.2021 | 77,53 | 77,72 | 74,92 | 76,27 | -1,29% | 6.066.244,00 |
| 12.10.2021 | 77,09 | 77,92 | 76,35 | 77,27 | 0,86% | 6.138.170,00 |
| 11.10.2021 | 77,79 | 78,95 | 76,55 | 76,61 | -0,94% | 4.229.306,00 |
| 08.10.2021 | 76,33 | 77,86 | 76,19 | 77,34 | 1,24% | 3.485.149,00 |
| 07.10.2021 | 76,50 | 77,75 | 76,24 | 76,39 | 0,90% | 4.560.903,00 |
| 06.10.2021 | 75,02 | 76,11 | 73,97 | 75,71 | -0,25% | 5.731.648,00 |
| 05.10.2021 | 73,66 | 76,56 | 73,66 | 75,90 | 3,65% | 7.570.195,00 |
| 04.10.2021 | 74,17 | 75,12 | 72,92 | 73,23 | -1,60% | 5.938.698,00 |
| 01.10.2021 | 72,97 | 74,94 | 72,05 | 74,42 | 2,17% | 4.814.828,00 |
| 30.09.2021 | 75,97 | 75,97 | 72,77 | 72,84 | -3,37% | 7.077.404,00 |
| 29.09.2021 | 76,49 | 76,50 | 74,73 | 75,38 | -1,05% | 6.075.725,00 |
| 28.09.2021 | 77,50 | 77,97 | 75,44 | 76,18 | -1,55% | 8.754.748,00 |
| 27.09.2021 | 76,00 | 77,68 | 75,94 | 77,38 | 2,37% | 6.584.069,00 |
| 24.09.2021 | 74,03 | 75,94 | 73,94 | 75,59 | 1,74% | 6.437.441,00 |
| 23.09.2021 | 71,21 | 74,42 | 71,04 | 74,30 | 5,54% | 5.861.023,00 |
| 22.09.2021 | 69,46 | 71,11 | 69,08 | 70,40 | 2,86% | 4.956.987,00 |
| 21.09.2021 | 69,23 | 69,42 | 68,13 | 68,44 | -0,52% | 4.243.054,00 |
| 20.09.2021 | 68,64 | 68,97 | 67,31 | 68,80 | -2,31% | 5.848.645,00 |
| 17.09.2021 | 70,28 | 70,93 | 69,82 | 70,43 | -0,49% | 10.256.759,00 |
| 16.09.2021 | 71,37 | 71,96 | 70,37 | 70,78 | -0,52% | 3.054.727,00 |
| 15.09.2021 | 69,92 | 71,39 | 69,43 | 71,15 | 2,04% | 4.248.903,00 |
| 14.09.2021 | 71,78 | 72,19 | 69,13 | 69,73 | -3,00% | 5.572.802,00 |
| 13.09.2021 | 72,00 | 72,25 | 70,84 | 71,89 | 0,63% | 3.180.201,00 |
| 10.09.2021 | 72,98 | 72,98 | 71,38 | 71,44 | -1,23% | 4.099.882,00 |
| 09.09.2021 | 71,59 | 73,77 | 71,30 | 72,33 | 1,08% | 4.549.185,00 |
| 08.09.2021 | 72,08 | 72,35 | 71,31 | 71,56 | -0,72% | 2.955.000,00 |
| 07.09.2021 | 71,50 | 72,43 | 71,02 | 72,08 | -0,02% | 4.128.976,00 |
| 06.09.2021 | 72,10 | 72,10 | 72,09 | 72,09 | 0,01% | - |
| 03.09.2021 | 72,95 | 73,55 | 72,05 | 72,09 | -1,12% | 3.349.226,00 |
| 02.09.2021 | 73,52 | 73,72 | 72,58 | 72,91 | -0,40% | 3.213.800,00 |
| 01.09.2021 | 72,84 | 73,57 | 71,77 | 73,20 | 0,48% | 4.606.247,00 |
| 31.08.2021 | 73,23 | 73,60 | 71,96 | 72,85 | -0,80% | 7.450.416,00 |
| 30.08.2021 | 75,85 | 76,00 | 73,33 | 73,44 | -3,16% | 9.734.790,00 |
| 27.08.2021 | 73,75 | 75,90 | 73,74 | 75,84 | 2,97% | 4.691.090,00 |
| 26.08.2021 | 74,97 | 75,20 | 73,63 | 73,65 | -1,25% | 3.237.416,00 |
| 25.08.2021 | 74,42 | 75,40 | 74,01 | 74,58 | 0,58% | 4.754.861,00 |
| 24.08.2021 | 72,52 | 74,34 | 72,30 | 74,15 | 2,56% | 5.296.280,00 |
| 23.08.2021 | 72,30 | 72,74 | 72,05 | 72,30 | 0,46% | 3.989.737,00 |
| 20.08.2021 | 71,07 | 72,11 | 70,71 | 71,97 | 1,28% | 3.259.275,00 |
| 19.08.2021 | 70,97 | 71,84 | 70,14 | 71,06 | -1,31% | 3.303.583,00 |
| 18.08.2021 | 72,25 | 73,46 | 71,92 | 72,00 | -0,69% | 5.828.587,00 |
| 17.08.2021 | 72,68 | 72,99 | 71,60 | 72,50 | -1,04% | 5.487.165,00 |
| 16.08.2021 | 73,33 | 73,78 | 72,12 | 73,26 | -1,01% | 3.796.547,00 |
| 13.08.2021 | 75,30 | 75,42 | 73,45 | 74,01 | -1,87% | 3.552.122,00 |
| 12.08.2021 | 74,56 | 75,50 | 74,36 | 75,42 | 0,82% | 3.425.863,00 |
| 11.08.2021 | 74,84 | 75,39 | 74,08 | 74,81 | 0,38% | 6.280.657,00 |
| 10.08.2021 | 73,35 | 74,99 | 72,92 | 74,53 | 1,51% | 5.784.830,00 |
| 09.08.2021 | 71,64 | 74,10 | 71,40 | 73,42 | 2,07% | 6.079.900,00 |
| 06.08.2021 | 70,14 | 72,45 | 70,06 | 71,93 | 3,80% | 9.361.695,00 |
| 05.08.2021 | 68,06 | 69,70 | 68,01 | 69,30 | 2,41% | 4.814.406,00 |
| 04.08.2021 | 66,84 | 68,31 | 66,50 | 67,67 | 0,39% | 4.619.264,00 |
| 03.08.2021 | 68,17 | 68,24 | 66,16 | 67,41 | -0,49% | 4.858.226,00 |
| 02.08.2021 | 68,20 | 69,71 | 67,62 | 67,74 | -0,31% | 4.941.443,00 |
| 30.07.2021 | 68,24 | 69,12 | 67,76 | 67,95 | -0,90% | 4.084.177,00 |
| 29.07.2021 | 68,40 | 69,28 | 67,75 | 68,57 | 1,06% | 4.475.934,00 |
| 28.07.2021 | 67,65 | 68,34 | 67,13 | 67,85 | 0,71% | 5.205.978,00 |
| 27.07.2021 | 67,55 | 67,82 | 66,60 | 67,37 | -0,98% | 3.879.363,00 |
| 26.07.2021 | 67,94 | 68,63 | 67,65 | 68,04 | 0,19% | 5.838.313,00 |
| 23.07.2021 | 67,52 | 68,41 | 67,25 | 67,91 | 0,98% | 6.059.873,00 |
| 22.07.2021 | 69,31 | 69,67 | 67,14 | 67,25 | -3,32% | 8.206.607,00 |
| 21.07.2021 | 68,66 | 70,01 | 68,42 | 69,56 | 2,38% | 5.767.092,00 |
| 20.07.2021 | 66,60 | 68,26 | 65,73 | 67,94 | 1,89% | 5.857.995,00 |
| 19.07.2021 | 67,36 | 68,12 | 66,20 | 66,68 | -3,21% | 8.937.250,00 |
| 16.07.2021 | 70,53 | 70,65 | 68,30 | 68,89 | -2,35% | 10.465.622,00 |