73,224$
1,87%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 71,76 | 73,37 | 71,58 | 73,28 | 1,95% | 8.617.439,00 |
| 30.05.2024 | 70,73 | 72,00 | 70,60 | 71,88 | 1,91% | 7.080.032,00 |
| 29.05.2024 | 69,90 | 70,76 | 69,48 | 70,53 | -0,37% | 5.617.442,00 |
| 28.05.2024 | 72,09 | 72,09 | 70,56 | 70,79 | -2,05% | 8.486.314,00 |
| 24.05.2024 | 72,64 | 73,09 | 72,17 | 72,27 | -0,10% | 6.152.159,00 |
| 23.05.2024 | 74,59 | 74,73 | 71,69 | 72,34 | -3,89% | 14.676.487,00 |
| 22.05.2024 | 78,66 | 79,49 | 75,01 | 75,27 | -4,60% | 13.806.620,00 |
| 21.05.2024 | 78,50 | 79,34 | 78,08 | 78,90 | 0,31% | 6.067.529,00 |
| 20.05.2024 | 78,80 | 79,13 | 78,15 | 78,66 | -0,15% | 5.559.412,00 |
| 17.05.2024 | 78,30 | 79,22 | 77,77 | 78,78 | 0,95% | 6.467.194,00 |
| 16.05.2024 | 78,07 | 78,52 | 77,32 | 78,04 | -0,81% | 7.992.947,00 |
| 15.05.2024 | 77,42 | 78,79 | 77,38 | 78,68 | 2,09% | 6.601.314,00 |
| 14.05.2024 | 75,00 | 77,27 | 74,85 | 77,07 | 3,17% | 9.566.077,00 |
| 13.05.2024 | 76,17 | 76,41 | 74,67 | 74,70 | -1,85% | 5.488.050,00 |
| 10.05.2024 | 75,80 | 76,25 | 75,53 | 76,11 | 0,89% | 5.103.040,00 |
| 09.05.2024 | 75,99 | 76,35 | 75,44 | 75,44 | -1,26% | 6.091.501,00 |
| 08.05.2024 | 75,44 | 76,62 | 75,32 | 76,40 | 1,14% | 5.190.121,00 |
| 07.05.2024 | 76,99 | 77,05 | 75,41 | 75,54 | -1,72% | 7.337.005,00 |
| 06.05.2024 | 76,50 | 76,93 | 75,87 | 76,86 | 1,08% | 4.857.630,00 |
| 03.05.2024 | 76,08 | 76,47 | 75,17 | 76,04 | 0,94% | 5.414.735,00 |
| 02.05.2024 | 75,37 | 75,47 | 74,35 | 75,33 | 1,02% | 5.591.287,00 |
| 01.05.2024 | 73,96 | 75,37 | 73,45 | 74,57 | 0,84% | 7.016.117,00 |
| 30.04.2024 | 74,37 | 74,44 | 73,62 | 73,95 | -0,82% | 6.725.674,00 |
| 29.04.2024 | 74,91 | 75,49 | 74,43 | 74,56 | -0,57% | 5.778.877,00 |
| 26.04.2024 | 74,96 | 75,30 | 74,52 | 74,99 | 0,13% | 5.560.677,00 |
| 25.04.2024 | 74,93 | 75,46 | 74,00 | 74,89 | -0,40% | 6.375.353,00 |
| 24.04.2024 | 74,47 | 75,55 | 74,36 | 75,19 | -0,05% | 6.038.846,00 |
| 23.04.2024 | 74,35 | 75,37 | 74,18 | 75,23 | 1,31% | 9.244.359,00 |
| 22.04.2024 | 73,96 | 74,98 | 73,22 | 74,26 | 1,14% | 8.847.494,00 |
| 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% | 8.208.306,00 |
| 17.04.2024 | 73,50 | 73,88 | 72,32 | 72,50 | -0,78% | 9.852.765,00 |
| 16.04.2024 | 71,50 | 73,26 | 70,37 | 73,07 | 2,58% | 12.021.566,00 |
| 15.04.2024 | 70,50 | 73,65 | 70,47 | 71,23 | 1,71% | 14.417.612,00 |
| 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% | 5.891.810,00 |
| 10.04.2024 | 71,55 | 72,07 | 70,12 | 71,10 | -1,63% | 7.750.362,00 |
| 09.04.2024 | 72,54 | 72,80 | 71,49 | 72,28 | -0,12% | 5.024.227,00 |
| 08.04.2024 | 72,27 | 72,78 | 71,82 | 72,37 | 0,67% | 5.846.226,00 |
| 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% | 7.855.327,00 |
| 03.04.2024 | 71,43 | 72,24 | 71,28 | 71,42 | -0,06% | 5.296.040,00 |
| 02.04.2024 | 72,00 | 72,16 | 70,97 | 71,46 | -1,26% | 5.373.777,00 |
| 01.04.2024 | 72,29 | 72,63 | 71,85 | 72,37 | 0,04% | 4.070.802,00 |
| 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% | 7.358.004,00 |
| 26.03.2024 | 71,39 | 71,53 | 70,91 | 71,00 | -0,46% | 5.659.141,00 |
| 25.03.2024 | 71,46 | 72,32 | 70,99 | 71,33 | -0,38% | 6.578.712,00 |
| 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% | 10.466.854,00 |
| 20.03.2024 | 68,37 | 69,78 | 68,06 | 69,67 | 1,93% | 6.836.101,00 |
| 19.03.2024 | 67,60 | 68,46 | 67,36 | 68,35 | 1,41% | 7.979.213,00 |
| 18.03.2024 | 66,72 | 67,57 | 66,67 | 67,40 | 0,54% | 6.567.372,00 |
| 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% | 11.673.760,00 |
| 13.03.2024 | 66,71 | 67,61 | 66,67 | 67,13 | 0,95% | 8.202.506,00 |
| 12.03.2024 | 67,17 | 67,37 | 65,85 | 66,50 | -0,67% | 9.498.024,00 |
| 11.03.2024 | 67,20 | 67,67 | 66,83 | 66,95 | -0,33% | 8.456.529,00 |
| 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% | 5.326.207,00 |
| 06.03.2024 | 68,49 | 68,57 | 67,13 | 68,10 | 0,00% | 6.624.810,00 |
| 05.03.2024 | 67,27 | 68,47 | 67,21 | 68,10 | 0,68% | 6.170.180,00 |
| 04.03.2024 | 66,64 | 68,17 | 66,62 | 67,64 | 1,76% | 5.805.146,00 |
| 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% | 8.522.945,00 |
| 28.02.2024 | 65,18 | 66,07 | 64,89 | 65,65 | 0,46% | 5.123.809,00 |
| 27.02.2024 | 64,54 | 65,41 | 64,49 | 65,35 | 1,48% | 5.484.227,00 |
| 26.02.2024 | 64,44 | 65,16 | 64,28 | 64,40 | -0,06% | 5.377.286,00 |
| 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% | 6.084.275,00 |
| 21.02.2024 | 63,37 | 64,18 | 62,90 | 64,13 | 0,87% | 5.188.122,00 |
| 20.02.2024 | 63,93 | 64,38 | 63,38 | 63,58 | -1,27% | 5.357.472,00 |
| 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% | 8.268.291,00 |
| 14.02.2024 | 63,16 | 63,40 | 62,16 | 63,03 | 0,51% | 6.324.862,00 |
| 13.02.2024 | 63,65 | 63,92 | 61,68 | 62,71 | -2,78% | 8.998.846,00 |
| 12.02.2024 | 63,31 | 65,12 | 63,31 | 64,50 | 1,78% | 6.692.541,00 |
| 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% | 5.689.098,00 |
| 07.02.2024 | 62,07 | 62,78 | 61,68 | 62,43 | 0,87% | 6.990.500,00 |
| 06.02.2024 | 62,36 | 62,88 | 61,67 | 61,89 | -0,77% | 6.174.606,00 |
| 05.02.2024 | 62,50 | 62,76 | 61,48 | 62,37 | -0,91% | 6.953.761,00 |
| 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% | 8.942.588,00 |
| 31.01.2024 | 63,67 | 64,17 | 62,89 | 62,92 | -2,27% | 8.916.099,00 |
| 30.01.2024 | 63,58 | 64,48 | 63,37 | 64,38 | 0,69% | 5.641.215,00 |
| 29.01.2024 | 63,68 | 64,08 | 63,38 | 63,94 | -0,16% | 5.546.779,00 |
| 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% | 5.904.430,00 |
| 24.01.2024 | 64,50 | 64,69 | 63,43 | 63,48 | -0,69% | 5.977.583,00 |
| 23.01.2024 | 64,00 | 64,29 | 63,44 | 63,92 | 0,46% | 5.857.433,00 |
| 22.01.2024 | 63,85 | 64,54 | 63,29 | 63,63 | -0,24% | 10.041.682,00 |
| 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% | 11.301.823,00 |
| 17.01.2024 | 60,93 | 63,87 | 59,67 | 63,45 | -1,34% | 24.688.387,00 |
| 16.01.2024 | 64,30 | 64,88 | 63,75 | 64,31 | -1,41% | 12.604.119,00 |
| 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% | 8.294.820,00 |
| 10.01.2024 | 65,86 | 66,33 | 65,50 | 65,82 | -1,39% | 7.990.068,00 |
| 09.01.2024 | 67,00 | 67,36 | 66,61 | 66,75 | -1,55% | 7.069.289,00 |