Börse:
48,638€
-0,48%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
48,485€
Ask:
48,790€
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2020 | 39,01 | 39,01 | 39,01 | 39,01 | -2,27% | 500,00 |
| 11.11.2020 | 39,92 | 39,92 | 39,92 | 39,92 | 4,27% | 25,00 |
| 10.11.2020 | 38,10 | 38,28 | 38,10 | 38,28 | 0,74% | 186,00 |
| 09.11.2020 | 35,28 | 38,00 | 35,28 | 38,00 | 9,51% | 168,00 |
| 06.11.2020 | 34,70 | 34,70 | 34,70 | 34,70 | -1,29% | 1.040,00 |
| 05.11.2020 | 35,16 | 35,16 | 35,16 | 35,16 | -0,48% | 20,00 |
| 04.11.2020 | 35,30 | 35,67 | 35,30 | 35,33 | -3,73% | 1.504,00 |
| 03.11.2020 | 37,22 | 37,22 | 36,70 | 36,70 | 3,57% | 160,00 |
| 02.11.2020 | 35,49 | 35,73 | 35,43 | 35,43 | 2,10% | 673,00 |
| 30.10.2020 | 34,17 | 35,14 | 34,08 | 34,70 | 3,61% | - |
| 29.10.2020 | 32,66 | 33,58 | 31,96 | 33,49 | 5,21% | - |
| 28.10.2020 | 31,84 | 31,84 | 31,84 | 31,84 | -2,68% | 108,00 |
| 27.10.2020 | 33,25 | 33,25 | 32,71 | 32,71 | -1,25% | 80,00 |
| 26.10.2020 | 33,13 | 33,13 | 33,13 | 33,13 | -2,33% | 25,00 |
| 23.10.2020 | 34,00 | 34,00 | 33,92 | 33,92 | -0,50% | 244,00 |
| 22.10.2020 | 34,09 | 34,09 | 34,09 | 34,09 | 2,48% | 300,00 |
| 21.10.2020 | 33,26 | 33,26 | 33,26 | 33,26 | -0,83% | 20,00 |
| 20.10.2020 | 33,13 | 33,88 | 32,96 | 33,54 | 0,23% | - |
| 19.10.2020 | 33,56 | 33,56 | 33,28 | 33,46 | 0,04% | 1.086,00 |
| 16.10.2020 | 33,40 | 33,89 | 33,08 | 33,45 | 4,52% | - |
| 15.10.2020 | 32,00 | 32,00 | 32,00 | 32,00 | -0,02% | 130,00 |
| 14.10.2020 | 32,01 | 32,01 | 32,01 | 32,01 | -2,96% | 300,00 |
| 13.10.2020 | 32,88 | 32,98 | 32,88 | 32,98 | 1,41% | 400,00 |
| 12.10.2020 | 32,63 | 32,63 | 32,33 | 32,52 | 1,12% | 270,00 |
| 09.10.2020 | 32,07 | 32,16 | 32,03 | 32,16 | 0,88% | 201,00 |
| 08.10.2020 | 31,88 | 31,88 | 31,88 | 31,88 | -0,86% | 108,00 |
| 07.10.2020 | 31,49 | 32,42 | 31,45 | 32,16 | 3,14% | - |
| 06.10.2020 | 31,39 | 31,63 | 30,63 | 31,18 | -3,26% | - |
| 05.10.2020 | 32,23 | 32,23 | 32,23 | 32,23 | -1,42% | 35,00 |
| 02.10.2020 | 31,87 | 32,69 | 31,87 | 32,69 | 3,42% | 90,00 |
| 01.10.2020 | 31,61 | 31,61 | 31,61 | 31,61 | 1,90% | 110,00 |
| 30.09.2020 | 30,30 | 31,35 | 30,30 | 31,02 | -0,88% | - |
| 29.09.2020 | 31,30 | 31,30 | 31,30 | 31,30 | 1,11% | 33,00 |
| 28.09.2020 | 30,26 | 30,97 | 30,24 | 30,95 | 4,72% | - |
| 25.09.2020 | 29,57 | 29,71 | 29,22 | 29,56 | 0,95% | - |
| 24.09.2020 | 29,75 | 30,08 | 29,28 | 29,28 | -3,13% | - |
| 23.09.2020 | 30,06 | 30,67 | 29,97 | 30,23 | 2,18% | - |
| 22.09.2020 | 29,95 | 30,44 | 29,44 | 29,58 | -0,27% | - |
| 21.09.2020 | 30,31 | 30,55 | 29,58 | 29,66 | -2,85% | - |
| 18.09.2020 | 30,19 | 30,86 | 30,09 | 30,53 | 0,67% | - |
| 17.09.2020 | 29,93 | 30,54 | 29,72 | 30,33 | 0,69% | - |
| 16.09.2020 | 29,39 | 30,24 | 29,36 | 30,12 | 2,97% | - |
| 15.09.2020 | 30,14 | 30,33 | 28,50 | 29,25 | -3,56% | - |
| 14.09.2020 | 30,04 | 30,45 | 29,76 | 30,33 | 1,81% | - |
| 11.09.2020 | 29,45 | 29,85 | 29,30 | 29,79 | 0,69% | - |
| 10.09.2020 | 29,66 | 29,72 | 29,40 | 29,59 | 0,17% | - |
| 09.09.2020 | 29,43 | 29,76 | 29,23 | 29,54 | -0,43% | - |
| 08.09.2020 | 30,56 | 30,60 | 29,42 | 29,66 | -2,79% | - |
| 07.09.2020 | 30,52 | 30,52 | 30,52 | 30,52 | 0,64% | 35,00 |
| 04.09.2020 | 29,82 | 31,24 | 29,75 | 30,32 | 1,93% | - |
| 03.09.2020 | 30,34 | 30,34 | 29,75 | 29,75 | -1,56% | 99,00 |
| 02.09.2020 | 30,17 | 30,49 | 29,96 | 30,22 | 1,21% | - |
| 01.09.2020 | 30,10 | 30,10 | 29,86 | 29,86 | -0,25% | 2.476,00 |
| 31.08.2020 | 29,93 | 29,93 | 29,93 | 29,93 | -1,13% | 125,00 |
| 28.08.2020 | 30,59 | 30,69 | 30,13 | 30,27 | -0,58% | - |
| 27.08.2020 | 30,45 | 30,45 | 30,45 | 30,45 | 1,05% | 875,00 |
| 26.08.2020 | 29,95 | 30,14 | 29,95 | 30,14 | -0,07% | 100,00 |
| 25.08.2020 | 30,00 | 30,16 | 30,00 | 30,16 | 0,97% | 870,00 |