68,095€
-1,01%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,21 | 68,27 | 67,96 | 68,07 | -1,05% | - |
| 18.04.2024 | 67,64 | 69,03 | 67,64 | 68,79 | 0,82% | 434,00 |
| 17.04.2024 | 68,47 | 69,00 | 68,11 | 68,23 | -0,26% | 646,00 |
| 16.04.2024 | 66,47 | 68,41 | 66,17 | 68,41 | 1,09% | 807,00 |
| 15.04.2024 | 65,58 | 69,00 | 64,50 | 67,67 | 2,73% | 688,00 |
| 12.04.2024 | 66,19 | 66,75 | 65,74 | 65,87 | 0,52% | 2.360,00 |
| 11.04.2024 | 66,52 | 66,52 | 65,53 | 65,53 | -1,78% | 489,00 |
| 10.04.2024 | 66,97 | 67,05 | 65,52 | 66,72 | 0,24% | 227,00 |
| 09.04.2024 | 66,30 | 66,86 | 65,79 | 66,56 | -0,08% | 188,00 |
| 08.04.2024 | 66,00 | 66,87 | 66,00 | 66,61 | 0,79% | 994,00 |
| 05.04.2024 | 66,53 | 66,70 | 65,98 | 66,09 | 0,33% | 375,00 |
| 04.04.2024 | 65,66 | 67,14 | 65,54 | 65,87 | -0,83% | 1.618,00 |
| 03.04.2024 | 65,99 | 66,84 | 65,99 | 66,42 | 0,50% | 473,00 |
| 02.04.2024 | 67,05 | 67,76 | 66,09 | 66,09 | -1,43% | 3.812,00 |
| 28.03.2024 | 66,80 | 67,10 | 66,65 | 67,05 | 1,36% | 953,00 |
| 27.03.2024 | 65,70 | 66,35 | 65,60 | 66,15 | 0,53% | 951,00 |
| 26.03.2024 | 65,70 | 66,00 | 65,50 | 65,80 | 0,08% | 399,00 |
| 25.03.2024 | 66,30 | 66,55 | 65,50 | 65,75 | -0,75% | 1.154,00 |
| 22.03.2024 | 65,95 | 67,20 | 65,95 | 66,25 | 0,38% | 1.253,00 |
| 21.03.2024 | 64,00 | 66,00 | 63,85 | 66,00 | 3,94% | 1.007,00 |
| 20.03.2024 | 62,95 | 63,50 | 62,90 | 63,50 | 0,79% | 355,00 |
| 19.03.2024 | 61,90 | 63,00 | 61,90 | 63,00 | 1,61% | 2.888,00 |
| 18.03.2024 | 61,55 | 62,00 | 61,55 | 62,00 | 0,40% | 1.322,00 |
| 15.03.2024 | 61,30 | 62,15 | 61,15 | 61,75 | 1,06% | 705,00 |
| 14.03.2024 | 61,60 | 61,70 | 60,80 | 61,10 | 0,00% | 1.458,00 |
| 13.03.2024 | 60,90 | 61,60 | 60,85 | 61,10 | 0,41% | 530,00 |
| 12.03.2024 | 61,25 | 61,45 | 60,50 | 60,85 | -1,06% | 1.098,00 |
| 11.03.2024 | 61,35 | 61,50 | 61,05 | 61,50 | -1,44% | 678,00 |
| 08.03.2024 | 61,60 | 62,80 | 61,60 | 62,40 | -0,24% | 1.682,00 |
| 07.03.2024 | 62,05 | 63,30 | 62,05 | 62,55 | 0,24% | 3.612,00 |
| 06.03.2024 | 62,40 | 63,45 | 62,10 | 62,40 | 0,24% | 715,00 |
| 05.03.2024 | 62,50 | 62,75 | 61,90 | 62,25 | -0,48% | 939,00 |
| 04.03.2024 | 60,90 | 62,55 | 60,70 | 62,55 | 1,79% | 1.201,00 |
| 01.03.2024 | 61,95 | 62,25 | 61,05 | 61,45 | -0,49% | 1.773,00 |
| 29.02.2024 | 60,30 | 61,75 | 60,30 | 61,75 | 1,56% | 1.225,00 |
| 28.02.2024 | 60,40 | 60,90 | 59,85 | 60,80 | 2,01% | 2.021,00 |
| 27.02.2024 | 59,25 | 60,10 | 59,25 | 59,60 | 0,25% | 841,00 |
| 26.02.2024 | 59,20 | 60,05 | 59,15 | 59,45 | -0,50% | 4.218,00 |
| 23.02.2024 | 59,50 | 60,15 | 59,30 | 59,75 | -0,25% | 1.794,00 |
| 22.02.2024 | 59,45 | 60,25 | 59,45 | 59,90 | 2,04% | 545,00 |
| 21.02.2024 | 58,50 | 59,10 | 58,30 | 58,70 | -0,68% | 1.369,00 |
| 20.02.2024 | 59,55 | 59,70 | 58,75 | 59,10 | -0,59% | 355,00 |
| 19.02.2024 | 59,45 | 59,50 | 59,25 | 59,45 | 0,34% | 1.509,00 |
| 16.02.2024 | 60,25 | 60,30 | 59,25 | 59,25 | -1,09% | 436,00 |
| 15.02.2024 | 58,55 | 60,50 | 58,55 | 59,90 | 2,57% | 1.085,00 |
| 14.02.2024 | 58,55 | 59,70 | 57,95 | 58,40 | 0,86% | 3.201,00 |
| 13.02.2024 | 60,10 | 60,10 | 57,90 | 57,90 | -3,42% | 234,00 |
| 12.02.2024 | 58,45 | 60,35 | 58,45 | 59,95 | 2,48% | 419,00 |
| 09.02.2024 | 57,65 | 58,50 | 57,50 | 58,50 | 0,95% | 2.091,00 |
| 08.02.2024 | 57,45 | 58,20 | 57,40 | 57,95 | -0,09% | 1.638,00 |
| 07.02.2024 | 57,75 | 58,00 | 57,25 | 58,00 | 0,96% | 791,00 |
| 06.02.2024 | 57,70 | 58,00 | 57,45 | 57,45 | -1,29% | 1.366,00 |
| 05.02.2024 | 58,50 | 58,75 | 57,80 | 58,20 | 0,00% | 562,00 |
| 02.02.2024 | 57,60 | 58,35 | 56,75 | 58,20 | 3,19% | 3.067,00 |
| 01.02.2024 | 58,10 | 58,70 | 56,40 | 56,40 | -3,75% | 595,00 |
| 31.01.2024 | 59,80 | 59,80 | 57,90 | 58,60 | -0,85% | 605,00 |
| 30.01.2024 | 59,30 | 59,30 | 58,55 | 59,10 | 0,34% | 808,00 |
| 29.01.2024 | 58,75 | 59,40 | 58,65 | 58,90 | -0,34% | 1.769,00 |
| 26.01.2024 | 58,75 | 59,20 | 58,75 | 59,10 | 0,94% | 396,00 |
| 25.01.2024 | 58,15 | 58,75 | 58,05 | 58,55 | -0,34% | 747,00 |
| 24.01.2024 | 58,55 | 59,50 | 58,45 | 58,75 | -0,68% | 1.030,00 |
| 23.01.2024 | 58,50 | 59,15 | 58,05 | 59,15 | 1,55% | 1.944,00 |
| 22.01.2024 | 58,25 | 59,15 | 58,20 | 58,25 | 1,92% | 1.094,00 |
| 19.01.2024 | 57,45 | 58,05 | 57,15 | 57,15 | -0,17% | 1.014,00 |
| 18.01.2024 | 57,90 | 58,20 | 57,15 | 57,25 | -2,22% | 1.759,00 |
| 17.01.2024 | 59,00 | 59,25 | 54,90 | 58,55 | -1,35% | 1.971,00 |
| 16.01.2024 | 59,60 | 59,75 | 58,75 | 59,35 | 0,34% | 677,00 |
| 15.01.2024 | 59,75 | 59,85 | 59,10 | 59,15 | -0,34% | 474,00 |
| 12.01.2024 | 59,25 | 59,50 | 58,90 | 59,35 | -0,17% | 502,00 |
| 11.01.2024 | 59,75 | 60,75 | 59,40 | 59,45 | -0,92% | 4.872,00 |
| 10.01.2024 | 60,90 | 60,90 | 59,90 | 60,00 | -2,04% | 845,00 |
| 09.01.2024 | 61,45 | 62,05 | 61,25 | 61,25 | -0,73% | 341,00 |
| 08.01.2024 | 60,75 | 61,70 | 60,75 | 61,70 | 0,24% | 1.825,00 |
| 05.01.2024 | 60,90 | 61,85 | 60,55 | 61,55 | 0,16% | 908,00 |
| 04.01.2024 | 61,40 | 61,85 | 60,85 | 61,45 | 0,57% | 1.064,00 |
| 03.01.2024 | 62,95 | 63,10 | 61,10 | 61,10 | -1,69% | 2.704,00 |
| 02.01.2024 | 62,70 | 63,00 | 62,05 | 62,15 | -2,05% | 1.210,00 |
| 29.12.2023 | 63,20 | 63,60 | 62,65 | 63,45 | 0,95% | 2.925,00 |
| 28.12.2023 | 62,05 | 63,05 | 61,85 | 62,85 | 1,13% | 721,00 |
| 27.12.2023 | 62,35 | 62,75 | 61,80 | 62,15 | -0,16% | 1.799,00 |
| 22.12.2023 | 61,50 | 62,50 | 61,50 | 62,25 | 0,24% | 1.430,00 |
| 21.12.2023 | 61,25 | 62,25 | 59,75 | 62,10 | 1,22% | 3.985,00 |
| 20.12.2023 | 63,25 | 63,85 | 61,35 | 61,35 | -3,46% | 1.442,00 |
| 19.12.2023 | 63,10 | 63,65 | 62,75 | 63,55 | 0,16% | 978,00 |
| 18.12.2023 | 65,20 | 65,45 | 63,45 | 63,45 | -2,23% | 2.883,00 |
| 15.12.2023 | 65,15 | 65,90 | 64,20 | 64,90 | 0,70% | 5.047,00 |
| 14.12.2023 | 61,00 | 64,55 | 60,40 | 64,45 | 6,53% | 5.816,00 |
| 13.12.2023 | 59,85 | 60,50 | 59,20 | 60,50 | 1,60% | 2.107,00 |
| 12.12.2023 | 59,15 | 59,70 | 59,05 | 59,55 | 0,17% | 1.302,00 |
| 11.12.2023 | 59,25 | 59,80 | 59,20 | 59,45 | 0,34% | 1.595,00 |
| 08.12.2023 | 58,70 | 59,25 | 58,40 | 59,25 | 1,89% | 2.026,00 |
| 07.12.2023 | 57,45 | 58,20 | 57,35 | 58,15 | 0,52% | 1.259,00 |
| 06.12.2023 | 57,90 | 58,80 | 57,60 | 57,85 | 0,17% | 1.656,00 |
| 05.12.2023 | 57,35 | 58,30 | 57,10 | 57,75 | -0,09% | 4.453,00 |
| 04.12.2023 | 58,45 | 58,45 | 57,20 | 57,80 | -0,34% | 3.125,00 |
| 01.12.2023 | 56,70 | 58,00 | 56,05 | 58,00 | 2,56% | 3.608,00 |
| 30.11.2023 | 54,40 | 56,55 | 54,40 | 56,55 | 4,24% | 2.027,00 |
| 29.11.2023 | 50,80 | 54,25 | 50,80 | 54,25 | 6,58% | 2.726,00 |
| 28.11.2023 | 51,00 | 51,00 | 50,65 | 50,90 | -0,97% | 181,00 |
| 27.11.2023 | 51,40 | 51,55 | 51,15 | 51,40 | -0,19% | 691,00 |