Börse:
70,489$
-0,41%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
70,279$
Ask:
70,698$
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 69,74 | 71,56 | 69,36 | 70,55 | 0,50% | 5.719.799,00 |
| 14.07.2021 | 71,35 | 72,11 | 69,96 | 70,20 | -2,26% | 7.577.237,00 |
| 13.07.2021 | 71,58 | 72,10 | 70,96 | 71,82 | 0,15% | 7.489.158,00 |
| 12.07.2021 | 69,93 | 72,01 | 69,74 | 71,71 | 1,64% | 6.192.589,00 |
| 09.07.2021 | 69,41 | 70,59 | 68,52 | 70,55 | 3,84% | 10.327.445,00 |
| 08.07.2021 | 67,33 | 68,88 | 67,33 | 67,94 | -3,04% | 10.897.017,00 |
| 07.07.2021 | 70,46 | 70,64 | 68,87 | 70,07 | -0,99% | 9.833.674,00 |
| 06.07.2021 | 72,61 | 72,61 | 70,67 | 70,77 | -2,79% | 7.684.029,00 |
| 02.07.2021 | 73,13 | 73,33 | 71,61 | 72,80 | -1,05% | 6.108.825,00 |
| 01.07.2021 | 73,46 | 73,64 | 72,94 | 73,57 | 1,04% | 4.413.441,00 |
| 30.06.2021 | 72,86 | 73,10 | 72,29 | 72,81 | -0,56% | 6.429.743,00 |
| 29.06.2021 | 74,06 | 74,60 | 73,16 | 73,22 | -0,08% | 5.075.374,00 |
| 28.06.2021 | 73,60 | 73,80 | 72,58 | 73,28 | -0,68% | 5.006.403,00 |
| 25.06.2021 | 73,54 | 74,27 | 73,16 | 73,78 | 0,53% | 12.715.274,00 |
| 24.06.2021 | 73,07 | 73,64 | 72,16 | 73,39 | 0,69% | 5.895.502,00 |
| 23.06.2021 | 72,75 | 73,27 | 72,47 | 72,89 | 0,54% | 7.116.667,00 |
| 22.06.2021 | 72,65 | 72,75 | 71,52 | 72,50 | -0,33% | 6.856.911,00 |
| 21.06.2021 | 70,64 | 72,96 | 70,19 | 72,74 | 4,17% | 9.488.239,00 |
| 18.06.2021 | 71,08 | 71,80 | 69,28 | 69,83 | -3,20% | 17.257.901,00 |
| 17.06.2021 | 74,14 | 74,33 | 70,86 | 72,14 | -2,18% | 8.699.965,00 |
| 16.06.2021 | 72,07 | 74,54 | 71,13 | 73,75 | 1,67% | 8.819.210,00 |
| 15.06.2021 | 72,50 | 73,31 | 72,03 | 72,54 | 0,74% | 7.934.543,00 |
| 14.06.2021 | 73,48 | 73,73 | 71,16 | 72,01 | -2,58% | 7.764.139,00 |
| 11.06.2021 | 72,89 | 73,98 | 72,85 | 73,92 | 1,79% | 6.912.707,00 |
| 10.06.2021 | 73,70 | 74,22 | 72,45 | 72,62 | -0,32% | 8.741.342,00 |
| 09.06.2021 | 74,84 | 74,90 | 72,25 | 72,85 | -3,02% | 9.634.573,00 |
| 08.06.2021 | 74,15 | 75,17 | 73,57 | 75,12 | 0,52% | 7.317.083,00 |
| 07.06.2021 | 75,94 | 75,95 | 74,35 | 74,73 | -1,31% | 5.661.986,00 |
| 04.06.2021 | 75,91 | 76,37 | 74,51 | 75,72 | -0,38% | 5.587.531,00 |
| 03.06.2021 | 74,55 | 76,34 | 74,45 | 76,01 | 1,44% | 7.623.768,00 |
| 02.06.2021 | 74,84 | 75,29 | 74,29 | 74,93 | 0,39% | 6.881.888,00 |
| 01.06.2021 | 74,94 | 75,49 | 74,16 | 74,64 | 1,07% | 6.175.769,00 |
| 28.05.2021 | 73,94 | 74,31 | 73,19 | 73,85 | 0,00% | 6.205.797,00 |
| 27.05.2021 | 72,27 | 74,14 | 71,84 | 73,85 | 3,24% | 14.693.988,00 |
| 26.05.2021 | 72,29 | 72,29 | 70,70 | 71,53 | -0,14% | 7.370.405,00 |
| 25.05.2021 | 72,95 | 73,50 | 71,53 | 71,63 | -1,35% | 5.920.262,00 |
| 24.05.2021 | 72,33 | 73,04 | 72,01 | 72,61 | 0,61% | 4.538.327,00 |
| 21.05.2021 | 71,19 | 72,55 | 71,01 | 72,17 | 2,02% | 5.414.960,00 |
| 20.05.2021 | 71,50 | 71,63 | 70,38 | 70,74 | -0,66% | 4.606.584,00 |
| 19.05.2021 | 69,78 | 71,35 | 69,20 | 71,21 | 0,44% | 6.552.355,00 |
| 18.05.2021 | 73,37 | 73,59 | 70,86 | 70,90 | -2,88% | 5.829.575,00 |
| 17.05.2021 | 73,00 | 73,24 | 72,02 | 73,00 | -0,34% | 5.207.488,00 |
| 14.05.2021 | 70,66 | 73,37 | 70,62 | 73,25 | 4,00% | 8.843.475,00 |
| 13.05.2021 | 68,82 | 71,01 | 68,75 | 70,43 | 1,90% | 6.317.393,00 |
| 12.05.2021 | 71,02 | 71,47 | 68,66 | 69,12 | -2,14% | 8.500.535,00 |
| 11.05.2021 | 70,17 | 71,96 | 69,91 | 70,63 | -0,66% | 5.380.126,00 |
| 10.05.2021 | 72,16 | 72,54 | 71,08 | 71,10 | -0,91% | 5.721.158,00 |
| 07.05.2021 | 70,45 | 71,88 | 70,00 | 71,75 | 0,32% | 6.233.083,00 |
| 06.05.2021 | 71,28 | 71,65 | 70,08 | 71,52 | 0,76% | 4.802.922,00 |
| 05.05.2021 | 70,80 | 71,66 | 70,80 | 70,98 | 1,27% | 5.424.001,00 |
| 04.05.2021 | 70,39 | 71,63 | 68,67 | 70,09 | -1,20% | 11.044.075,00 |
| 03.05.2021 | 70,83 | 71,05 | 69,74 | 70,94 | 0,77% | 5.394.295,00 |
| 30.04.2021 | 71,43 | 71,74 | 70,21 | 70,40 | -1,83% | 8.105.243,00 |
| 29.04.2021 | 70,26 | 72,16 | 70,05 | 71,71 | 2,65% | 9.816.613,00 |