Börse:
81,667$
-0,08%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
81,467$
Ask:
81,866$
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2022 | 82,58 | 82,67 | 80,75 | 81,73 | -0,98% | 6.122.027,00 |
| 30.11.2022 | 80,04 | 82,66 | 79,57 | 82,54 | 2,67% | 10.237.641,00 |
| 29.11.2022 | 79,81 | 80,83 | 79,81 | 80,39 | 0,70% | 6.043.316,00 |
| 28.11.2022 | 80,92 | 81,27 | 79,75 | 79,83 | -2,18% | 5.834.040,00 |
| 25.11.2022 | 81,64 | 81,78 | 80,88 | 81,61 | 0,25% | 1.683.386,00 |
| 23.11.2022 | 81,78 | 82,39 | 81,26 | 81,41 | 0,18% | 4.386.397,00 |
| 22.11.2022 | 80,78 | 82,21 | 80,66 | 81,26 | 1,58% | 6.901.070,00 |
| 21.11.2022 | 79,93 | 80,30 | 79,47 | 80,00 | 0,24% | 5.858.473,00 |
| 18.11.2022 | 78,97 | 80,23 | 78,84 | 79,81 | 2,45% | 7.540.922,00 |
| 17.11.2022 | 76,36 | 78,04 | 76,00 | 77,90 | 0,63% | 6.788.297,00 |
| 16.11.2022 | 78,02 | 78,36 | 77,38 | 77,41 | -1,14% | 6.278.138,00 |
| 15.11.2022 | 77,44 | 78,95 | 77,20 | 78,30 | 2,39% | 6.709.592,00 |
| 14.11.2022 | 77,13 | 77,47 | 75,62 | 76,47 | -2,41% | 12.606.421,00 |
| 11.11.2022 | 79,94 | 80,19 | 77,51 | 78,36 | -0,25% | 12.172.412,00 |
| 10.11.2022 | 80,44 | 80,96 | 76,06 | 78,56 | 0,37% | 12.947.125,00 |
| 09.11.2022 | 79,41 | 79,70 | 78,13 | 78,27 | -1,71% | 4.194.288,00 |
| 08.11.2022 | 80,00 | 80,36 | 79,00 | 79,63 | -0,03% | 5.142.538,00 |
| 07.11.2022 | 79,36 | 79,68 | 78,22 | 79,65 | 0,76% | 5.633.726,00 |
| 04.11.2022 | 79,99 | 80,86 | 78,89 | 79,05 | 0,13% | 9.053.573,00 |
| 03.11.2022 | 78,22 | 80,04 | 77,59 | 78,95 | 0,03% | 5.370.458,00 |
| 02.11.2022 | 79,72 | 80,64 | 78,36 | 78,93 | -1,20% | 5.139.137,00 |
| 01.11.2022 | 80,08 | 81,08 | 79,43 | 79,89 | 0,28% | 5.430.623,00 |
| 31.10.2022 | 79,89 | 80,48 | 78,97 | 79,67 | -0,65% | 10.450.776,00 |
| 28.10.2022 | 78,64 | 80,69 | 78,08 | 80,19 | 3,70% | 11.482.033,00 |
| 27.10.2022 | 73,47 | 77,78 | 73,31 | 77,33 | 6,00% | 16.821.938,00 |
| 26.10.2022 | 72,60 | 74,31 | 72,60 | 72,95 | 0,68% | 5.789.057,00 |
| 25.10.2022 | 70,94 | 72,68 | 70,64 | 72,46 | 2,49% | 5.144.791,00 |
| 24.10.2022 | 70,31 | 71,29 | 69,52 | 70,70 | 0,54% | 5.456.331,00 |
| 21.10.2022 | 68,26 | 70,35 | 67,77 | 70,32 | 3,41% | 6.621.342,00 |
| 20.10.2022 | 68,66 | 69,98 | 67,83 | 68,00 | -1,03% | 7.761.729,00 |
| 19.10.2022 | 68,21 | 69,62 | 68,20 | 68,71 | 0,15% | 5.917.961,00 |
| 18.10.2022 | 69,64 | 70,94 | 68,27 | 68,61 | 1,75% | 11.732.219,00 |
| 17.10.2022 | 70,57 | 70,57 | 65,39 | 67,43 | -2,25% | 20.113.316,00 |
| 14.10.2022 | 74,32 | 75,00 | 68,46 | 68,98 | -6,87% | 13.327.287,00 |
| 13.10.2022 | 70,32 | 74,58 | 70,09 | 74,07 | 3,03% | 9.492.270,00 |
| 12.10.2022 | 71,71 | 72,67 | 70,74 | 71,89 | 0,25% | 8.460.042,00 |
| 11.10.2022 | 72,88 | 73,11 | 71,23 | 71,71 | -2,51% | 9.676.117,00 |
| 10.10.2022 | 74,84 | 75,31 | 73,25 | 73,56 | -1,01% | 6.192.295,00 |
| 07.10.2022 | 75,50 | 75,88 | 73,59 | 74,31 | -2,21% | 8.063.016,00 |
| 06.10.2022 | 75,74 | 77,04 | 75,50 | 75,99 | 0,08% | 6.276.879,00 |
| 05.10.2022 | 75,46 | 76,79 | 75,30 | 75,93 | -0,38% | 6.384.250,00 |
| 04.10.2022 | 74,68 | 76,59 | 74,59 | 76,22 | 4,11% | 8.491.729,00 |
| 03.10.2022 | 72,95 | 73,49 | 72,01 | 73,21 | 1,86% | 8.143.980,00 |
| 30.09.2022 | 72,44 | 73,64 | 71,34 | 71,87 | -1,06% | 7.633.179,00 |
| 29.09.2022 | 72,39 | 73,26 | 71,57 | 72,64 | -0,83% | 7.057.533,00 |
| 28.09.2022 | 71,60 | 73,77 | 71,49 | 73,25 | 2,26% | 8.273.437,00 |
| 27.09.2022 | 71,77 | 72,66 | 70,65 | 71,63 | 1,04% | 6.557.634,00 |
| 26.09.2022 | 70,46 | 71,98 | 70,27 | 70,89 | 0,00% | 10.467.429,00 |
| 23.09.2022 | 71,15 | 71,33 | 69,81 | 70,89 | -1,62% | 7.988.628,00 |
| 22.09.2022 | 73,58 | 74,17 | 71,60 | 72,06 | -1,17% | 8.132.976,00 |
| 21.09.2022 | 74,36 | 75,34 | 72,85 | 72,91 | -0,60% | 8.087.424,00 |
| 20.09.2022 | 73,08 | 74,52 | 72,90 | 73,35 | -0,49% | 7.442.609,00 |
| 19.09.2022 | 71,27 | 73,88 | 71,12 | 73,71 | 2,56% | 7.608.967,00 |
| 16.09.2022 | 71,96 | 72,20 | 70,69 | 71,87 | -0,98% | 12.599.146,00 |
| 15.09.2022 | 71,58 | 73,48 | 71,57 | 72,58 | -0,23% | 4.910.150,00 |
| 14.09.2022 | 73,14 | 73,40 | 72,04 | 72,75 | -0,27% | 5.269.963,00 |
| 13.09.2022 | 73,14 | 73,86 | 72,52 | 72,95 | -2,63% | 5.310.221,00 |
| 12.09.2022 | 74,68 | 75,02 | 73,96 | 74,92 | 0,51% | 4.511.673,00 |
| 09.09.2022 | 73,80 | 74,86 | 73,68 | 74,54 | 1,89% | 6.471.702,00 |
| 08.09.2022 | 71,69 | 73,31 | 71,25 | 73,16 | 1,91% | 5.303.964,00 |
| 07.09.2022 | 69,94 | 72,17 | 69,88 | 71,79 | 1,87% | 5.208.052,00 |
| 06.09.2022 | 71,03 | 71,34 | 69,42 | 70,47 | 0,18% | 4.903.617,00 |
| 02.09.2022 | 72,05 | 72,44 | 70,00 | 70,34 | -1,92% | 6.188.324,00 |
| 01.09.2022 | 71,00 | 71,85 | 69,40 | 71,72 | 1,09% | 5.949.342,00 |
| 31.08.2022 | 72,84 | 72,84 | 70,94 | 70,95 | -2,14% | 7.519.043,00 |
| 30.08.2022 | 72,48 | 72,90 | 70,92 | 72,50 | 0,78% | 6.952.075,00 |
| 29.08.2022 | 71,52 | 72,89 | 71,06 | 71,94 | 0,07% | 5.363.729,00 |
| 26.08.2022 | 74,45 | 74,61 | 71,83 | 71,89 | -2,85% | 5.369.838,00 |
| 25.08.2022 | 73,68 | 74,30 | 73,26 | 74,00 | 0,93% | 4.297.581,00 |
| 24.08.2022 | 72,94 | 73,76 | 72,72 | 73,32 | 0,73% | 3.712.418,00 |
| 23.08.2022 | 72,27 | 73,13 | 72,20 | 72,79 | 0,33% | 3.902.848,00 |
| 22.08.2022 | 72,50 | 72,95 | 71,85 | 72,55 | -1,77% | 3.994.932,00 |
| 19.08.2022 | 75,10 | 75,24 | 73,45 | 73,86 | -2,50% | 5.133.731,00 |
| 18.08.2022 | 75,35 | 76,17 | 75,01 | 75,75 | 0,38% | 3.790.400,00 |
| 17.08.2022 | 75,85 | 76,71 | 74,99 | 75,46 | -2,23% | 9.084.277,00 |
| 16.08.2022 | 75,36 | 77,41 | 75,27 | 77,18 | 1,74% | 11.219.120,00 |
| 15.08.2022 | 74,18 | 76,55 | 73,93 | 75,86 | 1,15% | 12.471.466,00 |
| 12.08.2022 | 73,00 | 75,20 | 71,89 | 75,00 | 3,35% | 15.009.817,00 |
| 11.08.2022 | 70,85 | 72,77 | 70,77 | 72,57 | 3,76% | 16.375.948,00 |
| 10.08.2022 | 70,00 | 70,30 | 68,94 | 69,94 | 1,30% | 6.992.783,00 |
| 09.08.2022 | 68,81 | 69,13 | 68,39 | 69,04 | 0,86% | 3.940.166,00 |
| 08.08.2022 | 69,37 | 69,61 | 68,07 | 68,45 | -1,24% | 4.403.884,00 |
| 05.08.2022 | 68,30 | 70,31 | 68,17 | 69,31 | 0,45% | 4.870.943,00 |
| 04.08.2022 | 69,11 | 69,42 | 68,50 | 69,00 | 0,03% | 5.798.853,00 |
| 03.08.2022 | 68,58 | 69,60 | 68,46 | 68,98 | 2,12% | 6.793.693,00 |
| 02.08.2022 | 65,71 | 68,00 | 65,59 | 67,55 | -1,70% | 13.210.060,00 |
| 01.08.2022 | 67,94 | 69,11 | 67,30 | 68,72 | -0,48% | 5.941.414,00 |
| 29.07.2022 | 67,70 | 70,27 | 67,62 | 69,05 | 1,99% | 9.928.087,00 |
| 28.07.2022 | 64,11 | 67,73 | 62,82 | 67,70 | 8,30% | 16.393.473,00 |
| 27.07.2022 | 61,35 | 62,85 | 61,15 | 62,51 | 2,19% | 5.267.459,00 |
| 26.07.2022 | 63,42 | 63,43 | 60,93 | 61,17 | -3,91% | 5.592.317,00 |
| 25.07.2022 | 63,50 | 63,93 | 63,01 | 63,66 | 1,06% | 6.720.364,00 |
| 22.07.2022 | 63,37 | 63,89 | 62,62 | 62,99 | -0,22% | 6.794.119,00 |
| 21.07.2022 | 63,00 | 63,15 | 61,96 | 63,13 | 0,48% | 6.901.343,00 |
| 20.07.2022 | 63,18 | 63,55 | 62,40 | 62,83 | -0,59% | 6.765.828,00 |
| 19.07.2022 | 61,95 | 63,37 | 61,68 | 63,20 | 3,20% | 6.802.744,00 |
| 18.07.2022 | 63,69 | 63,69 | 60,83 | 61,24 | -1,51% | 9.338.744,00 |
| 15.07.2022 | 61,35 | 62,53 | 60,94 | 62,18 | 2,66% | 7.219.774,00 |
| 14.07.2022 | 60,29 | 61,17 | 59,59 | 60,57 | -1,59% | 5.681.220,00 |
| 13.07.2022 | 61,38 | 62,00 | 60,72 | 61,55 | -1,12% | 4.370.513,00 |