Börse:
56,750€
1,54%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
56,580€
Ask:
56,920€
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 56,65 | 57,91 | 56,62 | 56,70 | 1,38% | 288,00 |
| 08.04.2021 | 56,53 | 56,55 | 55,53 | 55,93 | -0,05% | - |
| 07.04.2021 | 56,74 | 56,74 | 55,96 | 55,96 | -1,82% | 264,00 |
| 06.04.2021 | 57,70 | 57,92 | 57,00 | 57,00 | 2,74% | 73,00 |
| 01.04.2021 | 55,60 | 55,99 | 55,09 | 55,48 | 0,62% | - |
| 31.03.2021 | 55,14 | 55,14 | 55,14 | 55,14 | 1,10% | 100,00 |
| 30.03.2021 | 54,54 | 54,54 | 54,54 | 54,54 | -0,96% | 60,00 |
| 29.03.2021 | 55,07 | 55,07 | 55,07 | 55,07 | -0,34% | 50,00 |
| 26.03.2021 | 55,37 | 55,37 | 55,26 | 55,26 | 1,84% | 60,00 |
| 25.03.2021 | 54,26 | 54,26 | 54,26 | 54,26 | -1,26% | 100,00 |
| 24.03.2021 | 53,77 | 55,00 | 53,67 | 54,95 | 1,76% | 220,00 |
| 23.03.2021 | 54,09 | 54,38 | 54,00 | 54,00 | -1,30% | 324,00 |
| 22.03.2021 | 55,01 | 55,33 | 54,62 | 54,71 | -1,51% | 135,00 |
| 19.03.2021 | 55,55 | 55,55 | 55,55 | 55,55 | -1,82% | 51,00 |
| 18.03.2021 | 54,94 | 56,58 | 54,94 | 56,58 | 3,95% | 432,00 |
| 17.03.2021 | 55,05 | 55,54 | 54,40 | 54,43 | -2,28% | 508,00 |
| 16.03.2021 | 55,87 | 55,87 | 55,54 | 55,70 | 0,69% | 92,00 |
| 15.03.2021 | 56,77 | 57,06 | 55,10 | 55,32 | -2,18% | 306,00 |
| 12.03.2021 | 55,79 | 57,00 | 55,69 | 56,55 | 1,82% | 529,00 |
| 11.03.2021 | 54,65 | 55,66 | 54,26 | 55,54 | 2,51% | 2.088,00 |
| 10.03.2021 | 53,72 | 54,18 | 53,65 | 54,18 | 0,22% | 454,00 |
| 09.03.2021 | 54,55 | 54,61 | 54,06 | 54,06 | -2,17% | 361,00 |
| 08.03.2021 | 54,74 | 55,26 | 54,60 | 55,26 | 3,27% | 225,00 |
| 05.03.2021 | 54,35 | 55,20 | 53,51 | 53,51 | -0,35% | 247,00 |
| 04.03.2021 | 54,00 | 54,01 | 53,07 | 53,70 | -1,59% | 406,00 |
| 03.03.2021 | 52,95 | 54,60 | 52,81 | 54,57 | 3,28% | - |
| 02.03.2021 | 53,18 | 53,78 | 52,74 | 52,84 | -1,24% | - |
| 01.03.2021 | 51,48 | 53,50 | 51,48 | 53,50 | 2,79% | 213,00 |
| 26.02.2021 | 52,00 | 52,05 | 52,00 | 52,05 | -1,33% | 160,00 |
| 25.02.2021 | 53,15 | 53,15 | 52,75 | 52,75 | -0,38% | 92,00 |
| 24.02.2021 | 52,95 | 52,95 | 52,95 | 52,95 | 2,22% | 233,00 |
| 23.02.2021 | 51,66 | 51,80 | 51,00 | 51,80 | 2,33% | 466,00 |
| 22.02.2021 | 51,12 | 51,12 | 50,62 | 50,62 | -1,07% | 36,00 |
| 19.02.2021 | 50,97 | 51,57 | 50,97 | 51,17 | 1,93% | 99,00 |
| 18.02.2021 | 50,80 | 50,80 | 50,20 | 50,20 | -0,99% | 212,00 |
| 17.02.2021 | 50,63 | 50,70 | 50,48 | 50,70 | 0,40% | 408,00 |
| 16.02.2021 | 49,97 | 50,50 | 49,97 | 50,50 | 5,51% | 415,00 |
| 15.02.2021 | 47,87 | 47,90 | 47,87 | 47,87 | 0,70% | 209,00 |
| 12.02.2021 | 45,92 | 47,53 | 45,92 | 47,53 | 3,89% | 8,00 |
| 11.02.2021 | 45,76 | 45,76 | 45,75 | 45,75 | -1,77% | 85,00 |
| 10.02.2021 | 46,45 | 46,58 | 46,45 | 46,58 | 1,66% | 240,00 |
| 09.02.2021 | 46,31 | 46,35 | 45,82 | 45,82 | -0,61% | 78,00 |
| 08.02.2021 | 46,65 | 46,65 | 46,10 | 46,10 | -1,11% | 80,00 |
| 05.02.2021 | 46,21 | 46,69 | 46,01 | 46,61 | 3,76% | - |
| 04.02.2021 | 44,69 | 44,93 | 44,69 | 44,93 | -1,11% | 122,00 |
| 03.02.2021 | 45,50 | 45,98 | 45,43 | 45,43 | -1,21% | 629,00 |
| 02.02.2021 | 44,84 | 45,99 | 44,84 | 45,99 | 5,96% | 683,00 |
| 01.02.2021 | 42,79 | 43,44 | 42,79 | 43,40 | -1,35% | 257,00 |
| 29.01.2021 | 43,86 | 44,00 | 43,86 | 44,00 | -2,76% | 165,00 |
| 28.01.2021 | 44,53 | 45,25 | 44,53 | 45,25 | 0,50% | 100,00 |
| 27.01.2021 | 46,15 | 46,29 | 44,92 | 45,02 | -4,49% | - |
| 26.01.2021 | 46,98 | 47,14 | 46,98 | 47,14 | 0,33% | 110,00 |
| 25.01.2021 | 46,98 | 46,98 | 46,98 | 46,98 | -2,06% | 10,00 |
| 22.01.2021 | 47,97 | 47,97 | 47,97 | 47,97 | -0,58% | 10,00 |
| 21.01.2021 | 48,25 | 48,25 | 48,25 | 48,25 | -0,56% | 25,00 |
| 20.01.2021 | 48,75 | 49,14 | 48,05 | 48,52 | -0,31% | - |
| 19.01.2021 | 48,40 | 48,68 | 48,40 | 48,68 | 0,15% | 190,00 |
| 18.01.2021 | 48,89 | 48,89 | 48,60 | 48,60 | -1,01% | 135,00 |
| 15.01.2021 | 48,13 | 49,10 | 48,13 | 49,10 | 0,46% | 756,00 |
| 14.01.2021 | 49,21 | 49,35 | 48,72 | 48,87 | -2,51% | - |
| 13.01.2021 | 50,10 | 50,13 | 50,10 | 50,13 | 0,28% | 75,00 |
| 12.01.2021 | 49,96 | 49,99 | 49,67 | 49,99 | 1,05% | 157,00 |
| 11.01.2021 | 48,30 | 49,47 | 48,30 | 49,47 | 2,68% | 351,00 |
| 08.01.2021 | 48,28 | 48,36 | 48,07 | 48,18 | 0,01% | 116,00 |
| 07.01.2021 | 47,04 | 48,18 | 47,04 | 48,18 | 3,77% | 255,00 |
| 06.01.2021 | 43,16 | 46,43 | 43,16 | 46,43 | 7,97% | 1.493,00 |
| 05.01.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 0,96% | 250,00 |
| 04.01.2021 | 43,51 | 43,51 | 42,37 | 42,59 | -0,21% | 158,00 |
| 30.12.2020 | 42,72 | 42,84 | 42,67 | 42,68 | -1,20% | - |
| 29.12.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,62% | 45,00 |
| 28.12.2020 | 42,58 | 43,15 | 42,50 | 42,93 | -0,16% | - |
| 23.12.2020 | 42,34 | 43,00 | 42,34 | 43,00 | 1,51% | 763,00 |
| 22.12.2020 | 42,36 | 42,36 | 42,36 | 42,36 | 0,07% | 60,00 |
| 21.12.2020 | 43,79 | 43,79 | 42,33 | 42,33 | 0,58% | 700,00 |
| 18.12.2020 | 42,09 | 42,09 | 42,09 | 42,09 | -0,36% | 44,00 |
| 17.12.2020 | 42,38 | 42,44 | 41,90 | 42,24 | 1,07% | - |
| 16.12.2020 | 41,79 | 41,79 | 41,79 | 41,79 | 1,16% | 12,00 |
| 15.12.2020 | 41,31 | 41,31 | 41,31 | 41,31 | -2,11% | 10,00 |
| 14.12.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 3,51% | 710,00 |
| 11.12.2020 | 40,78 | 40,78 | 39,91 | 40,77 | -0,59% | 400,00 |
| 10.12.2020 | 41,01 | 41,01 | 41,01 | 41,01 | -1,73% | 19,00 |
| 09.12.2020 | 41,73 | 41,73 | 41,73 | 41,73 | -0,30% | 100,00 |
| 08.12.2020 | 41,58 | 41,86 | 41,58 | 41,86 | 0,16% | 456,00 |
| 07.12.2020 | 41,99 | 42,04 | 41,53 | 41,79 | -0,27% | - |
| 04.12.2020 | 42,01 | 42,01 | 41,91 | 41,91 | -0,04% | 541,00 |
| 03.12.2020 | 41,99 | 41,99 | 41,42 | 41,92 | 0,53% | 583,00 |
| 02.12.2020 | 41,31 | 41,74 | 41,04 | 41,70 | 1,12% | - |
| 01.12.2020 | 41,24 | 41,24 | 41,24 | 41,24 | 0,11% | 25,00 |
| 30.11.2020 | 41,29 | 41,29 | 41,19 | 41,19 | -0,50% | 388,00 |
| 27.11.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -0,60% | 100,00 |
| 26.11.2020 | 41,62 | 41,65 | 41,62 | 41,65 | 0,51% | 338,00 |
| 25.11.2020 | 41,44 | 41,44 | 41,44 | 41,44 | -1,20% | 10,00 |
| 24.11.2020 | 41,51 | 41,94 | 41,51 | 41,94 | 6,23% | 2.597,00 |
| 23.11.2020 | 39,48 | 39,48 | 39,48 | 39,48 | 0,29% | 50,00 |
| 20.11.2020 | 39,37 | 39,37 | 39,37 | 39,37 | -0,61% | 100,00 |
| 19.11.2020 | 39,81 | 39,81 | 39,61 | 39,61 | -3,73% | 246,00 |
| 18.11.2020 | 41,12 | 41,14 | 41,12 | 41,14 | 2,49% | 150,00 |
| 17.11.2020 | 40,14 | 40,14 | 40,14 | 40,14 | 2,98% | 283,00 |
| 16.11.2020 | 39,41 | 39,70 | 38,98 | 38,98 | 1,34% | 615,00 |
| 13.11.2020 | 38,24 | 38,47 | 38,24 | 38,47 | -1,40% | 33,00 |