Börse:
65,858$
0,55%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
65,757$
Ask:
65,958$
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 66,85 | 67,49 | 64,59 | 65,50 | -2,88% | 9.714.240,00 |
| 14.04.2021 | 66,99 | 68,42 | 66,70 | 67,44 | 1,26% | 6.666.248,00 |
| 13.04.2021 | 67,67 | 67,67 | 66,20 | 66,60 | -1,64% | 4.777.071,00 |
| 12.04.2021 | 67,32 | 67,92 | 67,32 | 67,71 | 0,21% | 5.564.849,00 |
| 09.04.2021 | 68,32 | 68,83 | 67,19 | 67,57 | 1,09% | 6.298.431,00 |
| 08.04.2021 | 66,54 | 66,94 | 66,08 | 66,84 | -0,31% | 6.204.422,00 |
| 07.04.2021 | 67,16 | 67,60 | 66,40 | 67,05 | -0,37% | 7.109.997,00 |
| 06.04.2021 | 67,88 | 68,63 | 67,11 | 67,30 | -1,25% | 7.349.257,00 |
| 05.04.2021 | 68,21 | 68,89 | 67,77 | 68,15 | 2,57% | 8.210.887,00 |
| 01.04.2021 | 65,14 | 66,49 | 65,04 | 66,44 | 1,93% | 5.796.977,00 |
| 31.03.2021 | 65,08 | 65,65 | 64,34 | 65,18 | 0,65% | 7.458.775,00 |
| 30.03.2021 | 64,28 | 65,07 | 63,98 | 64,76 | 1,01% | 6.123.782,00 |
| 29.03.2021 | 64,66 | 65,43 | 63,60 | 64,11 | -2,43% | 7.463.164,00 |
| 26.03.2021 | 65,91 | 66,07 | 64,94 | 65,71 | 0,89% | 6.082.163,00 |
| 25.03.2021 | 63,86 | 65,46 | 63,07 | 65,13 | 1,58% | 6.220.587,00 |
| 24.03.2021 | 64,08 | 65,77 | 64,02 | 64,12 | 1,20% | 5.796.717,00 |
| 23.03.2021 | 64,38 | 64,93 | 63,28 | 63,36 | -2,18% | 6.259.631,00 |
| 22.03.2021 | 65,34 | 65,73 | 64,73 | 64,77 | -1,94% | 5.138.851,00 |
| 19.03.2021 | 65,38 | 66,59 | 64,80 | 66,05 | -0,03% | 10.670.281,00 |
| 18.03.2021 | 66,91 | 67,90 | 65,99 | 66,07 | 0,56% | 7.417.383,00 |
| 17.03.2021 | 66,67 | 66,67 | 65,14 | 65,70 | 0,35% | 6.881.500,00 |
| 16.03.2021 | 66,10 | 66,10 | 65,02 | 65,47 | -1,31% | 5.632.388,00 |
| 15.03.2021 | 67,39 | 67,65 | 65,46 | 66,34 | -1,94% | 6.856.439,00 |
| 12.03.2021 | 67,00 | 68,21 | 66,76 | 67,65 | 1,87% | 5.643.295,00 |
| 11.03.2021 | 64,80 | 66,86 | 64,55 | 66,41 | 2,12% | 8.937.902,00 |
| 10.03.2021 | 64,16 | 65,07 | 63,87 | 65,03 | 2,01% | 8.152.781,00 |
| 09.03.2021 | 64,03 | 65,04 | 62,33 | 63,75 | -1,10% | 9.435.684,00 |
| 08.03.2021 | 65,32 | 65,63 | 64,34 | 64,46 | -0,86% | 8.451.515,00 |
| 05.03.2021 | 66,10 | 66,61 | 63,04 | 65,02 | 0,39% | 10.067.912,00 |
| 04.03.2021 | 64,82 | 65,17 | 63,03 | 64,77 | -0,29% | 10.995.875,00 |
| 03.03.2021 | 64,26 | 66,23 | 63,91 | 64,96 | 1,82% | 8.821.755,00 |
| 02.03.2021 | 63,71 | 64,78 | 63,43 | 63,80 | -0,47% | 5.906.227,00 |
| 01.03.2021 | 62,59 | 64,93 | 62,57 | 64,10 | 3,86% | 5.728.348,00 |
| 26.02.2021 | 62,91 | 63,28 | 61,25 | 61,72 | -2,19% | 9.319.019,00 |
| 25.02.2021 | 64,35 | 65,24 | 62,97 | 63,10 | -2,08% | 10.584.110,00 |
| 24.02.2021 | 63,00 | 65,43 | 62,49 | 64,44 | 2,82% | 11.535.329,00 |
| 23.02.2021 | 63,45 | 63,45 | 61,44 | 62,67 | -0,44% | 8.613.271,00 |
| 22.02.2021 | 62,65 | 63,09 | 62,08 | 62,95 | 1,68% | 8.049.364,00 |
| 19.02.2021 | 62,44 | 63,45 | 61,14 | 61,91 | -0,03% | 8.421.356,00 |
| 18.02.2021 | 60,99 | 62,23 | 60,64 | 61,93 | 1,03% | 6.157.666,00 |
| 17.02.2021 | 60,61 | 61,39 | 60,36 | 61,30 | 0,57% | 9.507.567,00 |
| 16.02.2021 | 58,93 | 61,35 | 58,64 | 60,95 | 4,74% | 11.008.933,00 |
| 12.02.2021 | 55,93 | 58,26 | 55,81 | 58,19 | 4,04% | 8.138.119,00 |
| 11.02.2021 | 55,65 | 56,37 | 55,41 | 55,93 | 0,41% | 6.040.402,00 |
| 10.02.2021 | 56,60 | 56,89 | 55,37 | 55,70 | -1,01% | 7.549.406,00 |
| 09.02.2021 | 55,48 | 56,53 | 54,98 | 56,27 | 0,75% | 5.541.197,00 |
| 08.02.2021 | 55,98 | 56,11 | 55,22 | 55,85 | 0,20% | 5.377.144,00 |
| 05.02.2021 | 55,69 | 56,39 | 55,29 | 55,74 | 0,98% | 7.641.578,00 |
| 04.02.2021 | 53,87 | 55,20 | 53,63 | 55,20 | 3,25% | 7.862.512,00 |
| 03.02.2021 | 54,68 | 55,32 | 52,96 | 53,46 | -1,98% | 10.230.566,00 |
| 02.02.2021 | 54,13 | 55,34 | 54,11 | 54,54 | 2,19% | 8.720.628,00 |
| 01.02.2021 | 52,13 | 53,72 | 51,97 | 53,37 | 3,55% | 8.601.101,00 |
| 29.01.2021 | 53,26 | 53,29 | 50,77 | 51,54 | -4,09% | 17.275.011,00 |
| 28.01.2021 | 53,65 | 55,42 | 53,57 | 53,74 | 0,84% | 11.278.569,00 |
| 27.01.2021 | 55,41 | 55,41 | 53,16 | 53,29 | -5,19% | 10.579.816,00 |
| 26.01.2021 | 57,49 | 57,69 | 56,12 | 56,21 | -1,52% | 6.786.858,00 |
| 25.01.2021 | 57,27 | 58,18 | 56,60 | 57,08 | -2,26% | 7.888.874,00 |
| 22.01.2021 | 58,16 | 58,92 | 57,93 | 58,40 | -0,51% | 5.472.359,00 |
| 21.01.2021 | 58,86 | 58,97 | 58,34 | 58,70 | 0,15% | 6.367.143,00 |
| 20.01.2021 | 59,35 | 59,45 | 58,11 | 58,61 | -1,05% | 9.798.238,00 |
| 19.01.2021 | 59,24 | 59,59 | 57,83 | 59,23 | 0,82% | 8.277.199,00 |
| 15.01.2021 | 58,56 | 59,17 | 57,96 | 58,75 | -0,98% | 9.952.427,00 |
| 14.01.2021 | 59,61 | 59,79 | 59,13 | 59,33 | -0,30% | 9.165.765,00 |
| 13.01.2021 | 60,58 | 61,37 | 59,19 | 59,51 | -2,76% | 17.171.716,00 |
| 12.01.2021 | 60,80 | 62,04 | 60,44 | 61,20 | 1,58% | 12.194.523,00 |
| 11.01.2021 | 58,85 | 60,35 | 58,13 | 60,25 | 2,15% | 8.767.889,00 |
| 08.01.2021 | 58,84 | 59,58 | 58,23 | 58,98 | -0,14% | 9.165.419,00 |
| 07.01.2021 | 57,89 | 59,44 | 57,63 | 59,06 | 2,87% | 10.949.815,00 |
| 06.01.2021 | 54,37 | 57,83 | 54,04 | 57,41 | 8,79% | 16.551.756,00 |
| 05.01.2021 | 51,96 | 52,95 | 51,94 | 52,77 | 0,02% | 7.995.727,00 |
| 04.01.2021 | 53,22 | 53,47 | 51,93 | 52,76 | -0,53% | 8.649.960,00 |
| 31.12.2020 | 52,55 | 53,12 | 52,26 | 53,04 | 1,20% | 4.085.062,00 |
| 30.12.2020 | 52,54 | 52,93 | 52,35 | 52,41 | -0,25% | 3.971.451,00 |
| 29.12.2020 | 52,99 | 53,33 | 52,52 | 52,54 | -0,76% | 3.421.489,00 |
| 28.12.2020 | 52,62 | 52,97 | 52,28 | 52,94 | 1,69% | 4.635.051,00 |
| 24.12.2020 | 52,38 | 52,38 | 51,84 | 52,06 | -0,55% | 1.633.112,00 |
| 23.12.2020 | 51,85 | 52,71 | 51,60 | 52,35 | 1,37% | 4.254.103,00 |
| 22.12.2020 | 51,75 | 52,07 | 51,45 | 51,64 | -0,21% | 5.444.435,00 |
| 21.12.2020 | 51,90 | 52,06 | 50,95 | 51,75 | -0,44% | 7.605.579,00 |
| 18.12.2020 | 51,89 | 52,22 | 51,33 | 51,98 | 0,39% | 16.739.597,00 |
| 17.12.2020 | 51,70 | 52,04 | 51,31 | 51,78 | 0,19% | 7.291.028,00 |
| 16.12.2020 | 51,06 | 51,71 | 50,61 | 51,68 | 1,23% | 7.448.029,00 |
| 15.12.2020 | 50,28 | 51,54 | 50,02 | 51,05 | 2,43% | 7.674.583,00 |
| 14.12.2020 | 50,39 | 51,69 | 49,82 | 49,84 | 0,83% | 7.980.974,00 |
| 11.12.2020 | 49,28 | 49,52 | 48,89 | 49,43 | -1,34% | 7.629.787,00 |
| 10.12.2020 | 50,16 | 50,37 | 49,53 | 50,10 | -0,89% | 7.825.323,00 |
| 09.12.2020 | 50,92 | 51,00 | 50,16 | 50,55 | 0,00% | 5.592.017,00 |
| 08.12.2020 | 50,15 | 50,97 | 50,15 | 50,55 | -0,41% | 7.494.512,00 |
| 07.12.2020 | 50,59 | 51,07 | 50,46 | 50,76 | -0,45% | 7.657.147,00 |
| 04.12.2020 | 51,42 | 51,81 | 50,96 | 50,99 | -0,16% | 7.371.353,00 |
| 03.12.2020 | 50,64 | 51,23 | 50,23 | 51,07 | 0,41% | 7.579.286,00 |
| 02.12.2020 | 49,58 | 51,00 | 49,55 | 50,86 | 1,68% | 6.785.281,00 |
| 01.12.2020 | 50,08 | 51,02 | 49,67 | 50,02 | 2,54% | 12.399.991,00 |
| 30.11.2020 | 49,46 | 49,74 | 48,51 | 48,78 | -1,85% | 21.664.552,00 |
| 27.11.2020 | 49,61 | 50,09 | 49,46 | 49,70 | -0,10% | 4.626.640,00 |
| 25.11.2020 | 49,07 | 50,15 | 48,87 | 49,75 | -0,08% | 9.898.159,00 |
| 24.11.2020 | 48,93 | 49,88 | 48,60 | 49,79 | 3,21% | 10.117.354,00 |
| 23.11.2020 | 47,28 | 48,35 | 46,73 | 48,24 | 3,50% | 6.970.721,00 |
| 20.11.2020 | 46,67 | 46,95 | 46,42 | 46,61 | -1,00% | 6.365.831,00 |
| 19.11.2020 | 46,91 | 47,33 | 46,25 | 47,08 | -1,30% | 11.022.251,00 |