Börse:
63,391$
-2,88%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
63,271$
Ask:
63,510$
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 64,86 | 64,88 | 62,88 | 63,33 | -2,97% | - |
| 23.05.2022 | 64,13 | 65,32 | 63,56 | 65,27 | 3,14% | 6.723.555,00 |
| 20.05.2022 | 63,32 | 63,63 | 61,53 | 63,28 | 0,99% | 7.793.711,00 |
| 19.05.2022 | 62,21 | 63,66 | 61,95 | 62,66 | -0,96% | 9.179.052,00 |
| 18.05.2022 | 64,42 | 64,46 | 62,84 | 63,27 | -2,96% | 7.867.277,00 |
| 17.05.2022 | 65,70 | 66,28 | 64,33 | 65,20 | 1,81% | 8.095.240,00 |
| 16.05.2022 | 64,75 | 65,30 | 63,40 | 64,04 | -2,39% | 6.051.679,00 |
| 13.05.2022 | 65,77 | 66,18 | 64,91 | 65,61 | 1,02% | 6.799.259,00 |
| 12.05.2022 | 64,68 | 65,78 | 63,34 | 64,95 | -0,26% | 8.308.073,00 |
| 11.05.2022 | 65,01 | 67,50 | 64,54 | 65,12 | 0,84% | 10.257.585,00 |
| 10.05.2022 | 64,75 | 65,77 | 63,49 | 64,58 | 0,70% | 6.661.790,00 |
| 09.05.2022 | 66,44 | 66,49 | 63,78 | 64,13 | -4,88% | 9.216.476,00 |
| 06.05.2022 | 69,33 | 69,55 | 66,72 | 67,42 | -3,48% | 8.118.163,00 |
| 05.05.2022 | 70,40 | 70,55 | 68,34 | 69,85 | -2,12% | 7.036.268,00 |
| 04.05.2022 | 69,58 | 71,60 | 68,87 | 71,36 | 2,74% | 6.842.130,00 |
| 03.05.2022 | 68,15 | 70,02 | 67,94 | 69,46 | 2,31% | 9.513.336,00 |
| 02.05.2022 | 67,62 | 68,72 | 66,46 | 67,89 | 2,35% | 8.411.786,00 |
| 29.04.2022 | 69,00 | 69,61 | 66,15 | 66,33 | -4,04% | 7.744.632,00 |
| 28.04.2022 | 69,13 | 69,62 | 67,55 | 69,12 | 0,79% | 6.481.503,00 |
| 27.04.2022 | 69,00 | 70,34 | 68,54 | 68,58 | 0,06% | 6.988.274,00 |
| 26.04.2022 | 69,76 | 70,60 | 68,51 | 68,54 | -2,52% | 8.661.160,00 |
| 25.04.2022 | 69,61 | 70,73 | 68,55 | 70,31 | -0,01% | 9.841.830,00 |
| 22.04.2022 | 73,30 | 73,52 | 70,25 | 70,32 | -4,03% | 11.945.477,00 |
| 21.04.2022 | 77,61 | 78,24 | 70,78 | 73,27 | -4,16% | 18.283.350,00 |
| 20.04.2022 | 77,56 | 78,13 | 76,35 | 76,45 | -0,59% | 8.671.310,00 |
| 19.04.2022 | 75,04 | 77,68 | 74,99 | 76,90 | 2,62% | 15.361.164,00 |
| 18.04.2022 | 76,30 | 77,00 | 72,90 | 74,94 | -9,44% | 24.023.479,00 |
| 14.04.2022 | 84,00 | 85,59 | 82,46 | 82,75 | -1,29% | 11.563.040,00 |
| 13.04.2022 | 80,08 | 84,05 | 79,69 | 83,83 | 4,70% | 9.598.104,00 |
| 12.04.2022 | 81,69 | 82,76 | 79,58 | 80,07 | -1,85% | 7.596.875,00 |
| 11.04.2022 | 81,62 | 83,47 | 81,13 | 81,58 | -0,13% | 5.632.341,00 |
| 08.04.2022 | 80,70 | 82,28 | 80,13 | 81,69 | 2,07% | 6.617.668,00 |
| 07.04.2022 | 80,43 | 80,69 | 78,60 | 80,03 | -1,04% | 8.144.135,00 |
| 06.04.2022 | 81,20 | 82,49 | 80,63 | 80,87 | -1,21% | 7.083.081,00 |
| 05.04.2022 | 82,28 | 84,40 | 81,66 | 81,86 | -0,53% | 8.913.816,00 |
| 04.04.2022 | 83,08 | 84,01 | 82,09 | 82,30 | -1,48% | 9.851.618,00 |
| 01.04.2022 | 85,37 | 85,53 | 82,72 | 83,54 | -0,91% | 10.638.933,00 |
| 31.03.2022 | 88,45 | 88,80 | 84,19 | 84,31 | -5,01% | 12.792.343,00 |
| 30.03.2022 | 91,42 | 91,53 | 88,38 | 88,76 | -2,70% | 7.478.276,00 |
| 29.03.2022 | 93,07 | 93,16 | 91,03 | 91,22 | -0,63% | 6.072.606,00 |
| 28.03.2022 | 91,45 | 91,85 | 90,65 | 91,80 | 0,48% | 4.193.961,00 |
| 25.03.2022 | 89,99 | 91,47 | 89,23 | 91,36 | 0,47% | 6.895.269,00 |
| 24.03.2022 | 90,61 | 91,51 | 89,89 | 90,93 | 1,31% | 6.164.608,00 |
| 23.03.2022 | 91,23 | 92,03 | 89,75 | 89,75 | -2,66% | 6.159.257,00 |
| 22.03.2022 | 90,26 | 93,00 | 90,26 | 92,20 | 3,58% | 8.382.691,00 |
| 21.03.2022 | 90,05 | 90,33 | 88,24 | 89,01 | -1,10% | 5.782.227,00 |
| 18.03.2022 | 89,99 | 90,77 | 89,43 | 90,00 | 0,25% | 13.003.241,00 |
| 17.03.2022 | 87,72 | 89,82 | 86,76 | 89,78 | 0,94% | 6.689.556,00 |
| 16.03.2022 | 84,95 | 88,99 | 84,57 | 88,94 | 6,94% | 10.413.458,00 |
| 15.03.2022 | 84,11 | 84,38 | 82,30 | 83,17 | -0,11% | 5.805.358,00 |
| 14.03.2022 | 82,30 | 84,82 | 81,83 | 83,26 | 3,76% | 9.527.055,00 |
| 11.03.2022 | 81,30 | 81,65 | 80,16 | 80,24 | 0,74% | 6.321.025,00 |
| 10.03.2022 | 78,13 | 79,83 | 77,71 | 79,65 | 0,33% | 5.030.951,00 |
| 09.03.2022 | 79,18 | 80,16 | 78,16 | 79,39 | 4,89% | 5.883.873,00 |
| 08.03.2022 | 77,15 | 77,70 | 74,63 | 75,69 | -0,88% | 7.100.697,00 |
| 07.03.2022 | 78,39 | 79,28 | 76,23 | 76,36 | -3,62% | 7.950.520,00 |
| 04.03.2022 | 78,50 | 79,60 | 77,66 | 79,23 | -1,83% | 6.681.359,00 |
| 03.03.2022 | 82,00 | 82,29 | 80,04 | 80,71 | -1,34% | 6.544.672,00 |
| 02.03.2022 | 79,00 | 82,54 | 78,82 | 81,81 | 5,07% | 10.446.946,00 |
| 01.03.2022 | 83,16 | 83,62 | 76,51 | 77,86 | -7,81% | 14.470.726,00 |
| 28.02.2022 | 83,01 | 85,49 | 82,64 | 84,46 | -1,50% | 9.401.633,00 |
| 25.02.2022 | 82,42 | 86,47 | 82,38 | 85,75 | 4,23% | 9.128.136,00 |
| 24.02.2022 | 79,17 | 82,59 | 77,52 | 82,27 | -0,34% | 10.687.544,00 |
| 23.02.2022 | 85,37 | 86,52 | 82,18 | 82,55 | -2,39% | 7.808.669,00 |
| 22.02.2022 | 85,27 | 86,30 | 84,12 | 84,57 | -1,21% | 7.000.746,00 |
| 18.02.2022 | 85,73 | 86,85 | 85,34 | 85,61 | -0,48% | 5.605.858,00 |
| 17.02.2022 | 88,00 | 88,34 | 85,91 | 86,02 | -3,71% | 7.858.223,00 |
| 16.02.2022 | 88,56 | 89,84 | 88,24 | 89,33 | -0,35% | 4.936.635,00 |
| 15.02.2022 | 89,15 | 90,42 | 88,90 | 89,64 | 2,17% | 6.049.649,00 |
| 14.02.2022 | 89,22 | 89,37 | 86,23 | 87,74 | -1,54% | 9.735.814,00 |
| 11.02.2022 | 92,23 | 92,64 | 88,51 | 89,11 | -4,03% | 12.520.333,00 |
| 10.02.2022 | 93,66 | 95,52 | 92,51 | 92,85 | -1,77% | 9.336.373,00 |
| 09.02.2022 | 95,64 | 96,24 | 94,23 | 94,52 | -0,46% | 5.545.113,00 |
| 08.02.2022 | 93,77 | 95,28 | 93,69 | 94,96 | 1,95% | 8.092.662,00 |
| 07.02.2022 | 92,56 | 93,84 | 91,89 | 93,14 | 1,35% | 5.368.316,00 |
| 04.02.2022 | 88,95 | 93,07 | 88,95 | 91,90 | 3,39% | 8.962.405,00 |
| 03.02.2022 | 90,34 | 91,60 | 88,75 | 88,89 | -1,63% | 7.044.450,00 |
| 02.02.2022 | 89,95 | 90,70 | 88,30 | 90,36 | 0,33% | 6.511.675,00 |
| 01.02.2022 | 88,62 | 90,41 | 87,58 | 90,06 | 2,69% | 9.309.094,00 |
| 31.01.2022 | 87,87 | 88,27 | 84,92 | 87,70 | -1,36% | 12.540.953,00 |
| 28.01.2022 | 88,96 | 90,43 | 86,18 | 88,91 | -0,88% | 13.898.139,00 |
| 27.01.2022 | 91,01 | 92,90 | 89,05 | 89,70 | -0,34% | 10.986.544,00 |
| 26.01.2022 | 89,99 | 91,28 | 89,00 | 90,01 | 1,67% | 8.703.887,00 |
| 25.01.2022 | 87,27 | 89,69 | 85,74 | 88,53 | -0,20% | 9.155.132,00 |
| 24.01.2022 | 86,45 | 89,06 | 85,18 | 88,71 | -0,55% | 13.314.753,00 |
| 21.01.2022 | 91,07 | 91,07 | 88,33 | 89,20 | -2,44% | 9.773.155,00 |
| 20.01.2022 | 92,53 | 93,32 | 91,42 | 91,43 | -0,09% | 8.791.075,00 |
| 19.01.2022 | 93,00 | 93,32 | 90,97 | 91,51 | -0,71% | 9.110.685,00 |
| 18.01.2022 | 94,91 | 95,01 | 89,64 | 92,16 | -3,53% | 15.344.859,00 |
| 14.01.2022 | 93,00 | 95,62 | 92,59 | 95,53 | 2,30% | 10.057.078,00 |
| 13.01.2022 | 93,40 | 94,75 | 92,86 | 93,38 | -1,52% | 9.123.028,00 |
| 12.01.2022 | 94,35 | 95,05 | 93,37 | 94,82 | 0,97% | 8.669.066,00 |
| 11.01.2022 | 92,36 | 94,10 | 91,73 | 93,91 | 2,47% | 8.977.729,00 |
| 10.01.2022 | 91,48 | 92,14 | 88,97 | 91,65 | -0,10% | 6.821.800,00 |
| 07.01.2022 | 90,55 | 92,32 | 90,10 | 91,74 | 1,10% | 7.344.303,00 |
| 06.01.2022 | 90,91 | 91,50 | 89,45 | 90,74 | 1,60% | 7.941.273,00 |
| 05.01.2022 | 90,00 | 90,66 | 89,30 | 89,31 | -0,72% | 9.568.928,00 |
| 04.01.2022 | 87,03 | 90,85 | 86,81 | 89,96 | 4,90% | 12.870.687,00 |
| 03.01.2022 | 84,57 | 85,86 | 84,14 | 85,76 | 1,97% | 6.740.846,00 |
| 31.12.2021 | 84,42 | 84,79 | 83,72 | 84,10 | -0,45% | 3.223.234,00 |