73,400$
0,64%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,40 | 73,88 | 72,86 | 73,42 | 0,67% | 8.489.366,00 |
| 18.04.2024 | 72,53 | 73,84 | 71,96 | 72,93 | 0,59% | 8.156.680,00 |
| 17.04.2024 | 73,50 | 73,88 | 72,32 | 72,50 | -0,78% | 9.667.958,00 |
| 16.04.2024 | 71,50 | 73,26 | 70,37 | 73,07 | 2,58% | 11.957.861,00 |
| 15.04.2024 | 70,50 | 73,65 | 70,47 | 71,23 | 1,71% | 14.323.369,00 |
| 12.04.2024 | 69,71 | 70,87 | 69,47 | 70,03 | -0,84% | 8.614.981,00 |
| 11.04.2024 | 70,86 | 71,28 | 69,82 | 70,62 | -0,68% | 5.823.974,00 |
| 10.04.2024 | 71,55 | 72,07 | 70,12 | 71,10 | -1,63% | 6.991.253,00 |
| 09.04.2024 | 72,54 | 72,80 | 71,49 | 72,28 | -0,12% | 4.731.085,00 |
| 08.04.2024 | 72,27 | 72,78 | 71,82 | 72,37 | 0,67% | 5.827.152,00 |
| 05.04.2024 | 71,48 | 72,13 | 71,21 | 71,89 | 0,76% | 4.255.194,00 |
| 04.04.2024 | 72,23 | 72,97 | 71,08 | 71,35 | -0,10% | 7.829.093,00 |
| 03.04.2024 | 71,43 | 72,24 | 71,28 | 71,42 | -0,06% | 5.240.835,00 |
| 02.04.2024 | 72,00 | 72,16 | 70,97 | 71,46 | -1,26% | 5.304.899,00 |
| 01.04.2024 | 72,29 | 72,63 | 71,85 | 72,37 | 0,04% | 4.060.975,00 |
| 28.03.2024 | 72,40 | 72,60 | 71,70 | 72,34 | -0,06% | 6.865.003,00 |
| 27.03.2024 | 71,40 | 72,45 | 71,30 | 72,38 | 1,94% | 7.288.079,00 |
| 26.03.2024 | 71,39 | 71,53 | 70,91 | 71,00 | -0,46% | 5.592.588,00 |
| 25.03.2024 | 71,46 | 72,32 | 70,99 | 71,33 | -0,38% | 6.471.624,00 |
| 22.03.2024 | 72,64 | 72,95 | 71,56 | 71,60 | -0,35% | 7.231.327,00 |
| 21.03.2024 | 69,99 | 72,00 | 69,94 | 71,85 | 3,13% | 10.373.245,00 |
| 20.03.2024 | 68,37 | 69,78 | 68,06 | 69,67 | 1,93% | 6.770.543,00 |
| 19.03.2024 | 67,60 | 68,46 | 67,36 | 68,35 | 1,41% | 7.854.426,00 |
| 18.03.2024 | 66,72 | 67,57 | 66,67 | 67,40 | 0,54% | 6.351.318,00 |
| 15.03.2024 | 66,13 | 67,81 | 66,13 | 67,04 | 0,66% | 11.825.852,00 |
| 14.03.2024 | 66,72 | 67,33 | 66,03 | 66,60 | -0,79% | 11.632.688,00 |
| 13.03.2024 | 66,71 | 67,61 | 66,67 | 67,13 | 0,95% | 8.151.266,00 |
| 12.03.2024 | 67,17 | 67,37 | 65,85 | 66,50 | -0,67% | 9.050.951,00 |
| 11.03.2024 | 67,20 | 67,67 | 66,83 | 66,95 | -0,33% | 8.401.469,00 |
| 08.03.2024 | 68,41 | 69,03 | 67,15 | 67,17 | -1,50% | 9.029.563,00 |
| 07.03.2024 | 68,55 | 68,82 | 68,15 | 68,19 | 0,13% | 4.744.541,00 |
| 06.03.2024 | 68,49 | 68,57 | 67,13 | 68,10 | 0,00% | 6.622.801,00 |
| 05.03.2024 | 67,27 | 68,47 | 67,21 | 68,10 | 0,68% | 6.035.010,00 |
| 04.03.2024 | 66,64 | 68,17 | 66,62 | 67,64 | 1,76% | 5.690.521,00 |
| 01.03.2024 | 66,62 | 66,92 | 65,70 | 66,47 | -0,46% | 7.875.353,00 |
| 29.02.2024 | 66,02 | 66,84 | 65,87 | 66,78 | 1,72% | 8.484.925,00 |
| 28.02.2024 | 65,18 | 66,07 | 64,89 | 65,65 | 0,46% | 5.053.527,00 |
| 27.02.2024 | 64,54 | 65,41 | 64,49 | 65,35 | 1,48% | 5.438.453,00 |
| 26.02.2024 | 64,44 | 65,16 | 64,28 | 64,40 | -0,06% | 5.327.096,00 |
| 23.02.2024 | 64,55 | 65,15 | 64,30 | 64,44 | -0,29% | 4.196.879,00 |
| 22.02.2024 | 64,71 | 65,19 | 64,34 | 64,63 | 0,78% | 5.948.724,00 |
| 21.02.2024 | 63,37 | 64,18 | 62,90 | 64,13 | 0,87% | 5.162.736,00 |
| 20.02.2024 | 63,93 | 64,38 | 63,38 | 63,58 | -1,27% | 5.322.230,00 |
| 16.02.2024 | 64,44 | 64,90 | 63,87 | 64,40 | -0,36% | 6.057.159,00 |
| 15.02.2024 | 63,26 | 65,25 | 63,20 | 64,63 | 2,54% | 7.654.627,00 |
| 14.02.2024 | 63,16 | 63,40 | 62,16 | 63,03 | 0,51% | 6.284.158,00 |
| 13.02.2024 | 63,65 | 63,92 | 61,68 | 62,71 | -2,78% | 8.841.429,00 |
| 12.02.2024 | 63,31 | 65,12 | 63,31 | 64,50 | 1,78% | 6.680.318,00 |
| 09.02.2024 | 62,52 | 63,41 | 62,35 | 63,37 | 1,44% | 7.562.830,00 |
| 08.02.2024 | 62,24 | 62,91 | 61,91 | 62,47 | 0,06% | 5.595.816,00 |
| 07.02.2024 | 62,07 | 62,78 | 61,68 | 62,43 | 0,87% | 6.835.493,00 |
| 06.02.2024 | 62,36 | 62,88 | 61,67 | 61,89 | -0,77% | 6.121.242,00 |
| 05.02.2024 | 62,50 | 62,76 | 61,48 | 62,37 | -0,91% | 6.903.236,00 |
| 02.02.2024 | 62,00 | 63,32 | 61,54 | 62,94 | 1,08% | 9.803.067,00 |
| 01.02.2024 | 62,92 | 63,38 | 61,17 | 62,27 | -1,03% | 8.933.844,00 |
| 31.01.2024 | 63,67 | 64,17 | 62,89 | 62,92 | -2,27% | 8.910.843,00 |
| 30.01.2024 | 63,58 | 64,48 | 63,37 | 64,38 | 0,69% | 5.628.539,00 |
| 29.01.2024 | 63,68 | 64,08 | 63,38 | 63,94 | -0,16% | 5.234.450,00 |
| 26.01.2024 | 63,95 | 64,73 | 63,74 | 64,04 | 0,52% | 5.108.549,00 |
| 25.01.2024 | 63,94 | 64,05 | 63,14 | 63,71 | 0,36% | 5.874.059,00 |
| 24.01.2024 | 64,50 | 64,69 | 63,43 | 63,48 | -0,69% | 5.869.600,00 |
| 23.01.2024 | 64,00 | 64,29 | 63,44 | 63,92 | 0,46% | 5.681.851,00 |
| 22.01.2024 | 63,85 | 64,54 | 63,29 | 63,63 | -0,24% | 9.374.555,00 |
| 19.01.2024 | 63,03 | 63,80 | 61,90 | 63,78 | 1,69% | 12.711.192,00 |
| 18.01.2024 | 63,23 | 63,23 | 61,93 | 62,72 | -1,15% | 11.262.931,00 |
| 17.01.2024 | 60,93 | 63,87 | 59,67 | 63,45 | -1,34% | 24.648.396,00 |
| 16.01.2024 | 64,30 | 64,88 | 63,75 | 64,31 | -1,41% | 12.172.131,00 |
| 12.01.2024 | 65,65 | 66,05 | 64,47 | 65,23 | -0,05% | 8.457.692,00 |
| 11.01.2024 | 65,49 | 65,67 | 64,82 | 65,26 | -0,85% | 7.263.473,00 |
| 10.01.2024 | 65,86 | 66,33 | 65,50 | 65,82 | -1,39% | 7.912.681,00 |
| 09.01.2024 | 67,00 | 67,36 | 66,61 | 66,75 | -1,55% | 7.029.756,00 |
| 08.01.2024 | 67,00 | 68,16 | 66,52 | 67,80 | 0,85% | 6.497.297,00 |
| 05.01.2024 | 66,91 | 68,04 | 66,62 | 67,23 | 0,51% | 7.243.190,00 |
| 04.01.2024 | 66,74 | 67,93 | 66,43 | 66,89 | -0,24% | 6.664.350,00 |
| 03.01.2024 | 67,05 | 67,62 | 66,30 | 67,05 | -2,97% | 10.624.008,00 |
| 02.01.2024 | 68,13 | 69,19 | 67,55 | 69,10 | 0,44% | 10.066.827,00 |
| 29.12.2023 | 69,65 | 69,70 | 68,73 | 68,80 | -1,08% | 6.047.722,00 |
| 28.12.2023 | 69,32 | 69,84 | 69,26 | 69,55 | 0,40% | 4.348.864,00 |
| 27.12.2023 | 68,79 | 69,37 | 68,42 | 69,27 | 0,46% | 4.319.443,00 |
| 26.12.2023 | 68,40 | 69,20 | 68,27 | 68,95 | 0,54% | 3.472.356,00 |
| 22.12.2023 | 68,25 | 69,13 | 68,03 | 68,58 | 0,59% | 4.456.929,00 |
| 21.12.2023 | 67,62 | 68,55 | 67,34 | 68,18 | 1,58% | 8.553.248,00 |
| 20.12.2023 | 69,18 | 71,00 | 67,06 | 67,12 | -3,76% | 11.333.144,00 |
| 19.12.2023 | 69,26 | 69,85 | 68,87 | 69,74 | 0,62% | 10.665.707,00 |
| 18.12.2023 | 71,13 | 71,34 | 69,22 | 69,31 | -2,35% | 11.899.974,00 |
| 15.12.2023 | 70,67 | 71,40 | 70,10 | 70,98 | 0,06% | 21.427.996,00 |
| 14.12.2023 | 67,71 | 71,17 | 67,71 | 70,94 | 7,00% | 26.697.189,00 |
| 13.12.2023 | 64,74 | 66,41 | 64,30 | 66,30 | 2,68% | 13.539.889,00 |
| 12.12.2023 | 64,03 | 64,63 | 63,59 | 64,57 | 0,86% | 8.193.282,00 |
| 11.12.2023 | 63,95 | 64,37 | 63,64 | 64,02 | -0,08% | 8.132.537,00 |
| 08.12.2023 | 63,00 | 64,33 | 62,86 | 64,07 | 1,76% | 10.159.699,00 |
| 07.12.2023 | 62,69 | 63,04 | 62,08 | 62,96 | 1,29% | 9.472.528,00 |
| 06.12.2023 | 62,89 | 63,62 | 62,09 | 62,16 | -0,11% | 8.541.235,00 |
| 05.12.2023 | 62,31 | 62,39 | 61,52 | 62,23 | -0,65% | 7.164.276,00 |
| 04.12.2023 | 62,50 | 63,35 | 62,30 | 62,64 | -0,82% | 11.327.561,00 |
| 01.12.2023 | 60,87 | 63,17 | 60,36 | 63,16 | 3,00% | 17.131.572,00 |
| 30.11.2023 | 59,66 | 61,80 | 59,61 | 61,32 | 2,87% | 20.010.039,00 |
| 29.11.2023 | 56,00 | 59,93 | 56,00 | 59,61 | 6,81% | 15.535.096,00 |
| 28.11.2023 | 55,97 | 56,60 | 55,59 | 55,81 | -0,34% | 7.362.106,00 |
| 27.11.2023 | 56,00 | 56,34 | 55,78 | 56,00 | -0,76% | 7.503.137,00 |