25,200$
0,32%
Echtzeit-Aktienkurs Charles Schwab Corp
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,17 | 25,20 | 25,14 | 25,15 | 0,12% | 22.848,00 |
| 30.05.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,24% | 578,00 |
| 29.05.2024 | 25,06 | 25,06 | 25,01 | 25,06 | -0,28% | 1.737,00 |
| 28.05.2024 | 25,13 | 25,13 | 25,08 | 25,13 | 0,04% | 6.730,00 |
| 24.05.2024 | 25,09 | 25,17 | 25,09 | 25,12 | 0,66% | 1.910,00 |
| 23.05.2024 | 24,97 | 24,98 | 24,93 | 24,96 | -0,34% | 7.500,00 |
| 22.05.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | 6.700,00 |
| 21.05.2024 | 25,03 | 25,04 | 24,99 | 25,04 | 0,12% | 4.074,00 |
| 20.05.2024 | 24,97 | 25,01 | 24,96 | 25,01 | 0,32% | 1.670,00 |
| 17.05.2024 | 24,91 | 24,97 | 24,90 | 24,93 | -0,08% | 3.541,00 |
| 16.05.2024 | 24,90 | 24,95 | 24,90 | 24,95 | -1,23% | 1.670,00 |
| 15.05.2024 | 25,33 | 25,33 | 25,26 | 25,26 | 0,64% | 5.072,00 |
| 14.05.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,16% | 2.087,00 |
| 13.05.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,48% | 298,00 |
| 10.05.2024 | 24,95 | 25,02 | 24,95 | 25,02 | 0,28% | 2.726,00 |
| 09.05.2024 | 24,87 | 24,96 | 24,87 | 24,95 | -0,08% | 5.787,00 |
| 08.05.2024 | 24,91 | 24,97 | 24,91 | 24,97 | -0,36% | 1.674,00 |
| 07.05.2024 | 25,16 | 25,19 | 25,05 | 25,06 | -0,48% | 2.575,00 |
| 06.05.2024 | 25,08 | 25,18 | 25,08 | 25,18 | 0,48% | 206,00 |
| 03.05.2024 | 25,01 | 25,06 | 25,01 | 25,06 | 0,20% | 16.251,00 |
| 02.05.2024 | 25,06 | 25,06 | 25,01 | 25,01 | 0,24% | 1.693,00 |
| 01.05.2024 | 24,95 | 24,95 | 24,83 | 24,95 | 0,52% | 9.043,00 |
| 30.04.2024 | 24,95 | 24,95 | 24,82 | 24,82 | -0,56% | 6.644,00 |
| 29.04.2024 | 24,89 | 24,96 | 24,89 | 24,96 | -0,20% | 1.130,00 |
| 25.04.2024 | 24,87 | 25,01 | 24,87 | 25,01 | -0,12% | 2.615,00 |
| 24.04.2024 | 25,09 | 25,09 | 25,04 | 25,04 | -0,12% | 2.121,00 |
| 23.04.2024 | 25,00 | 25,08 | 25,00 | 25,07 | 0,80% | 872,00 |
| 22.04.2024 | 24,86 | 24,87 | 24,83 | 24,87 | 0,04% | 3.445,00 |
| 19.04.2024 | 24,81 | 24,87 | 24,81 | 24,86 | 0,61% | 1.692,00 |
| 18.04.2024 | 24,74 | 24,80 | 24,71 | 24,71 | -0,48% | 1.986,00 |
| 16.04.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 0,04% | 817,00 |
| 15.04.2024 | 25,06 | 25,06 | 24,82 | 24,82 | -0,96% | 7.492,00 |
| 12.04.2024 | 25,06 | 25,08 | 25,06 | 25,06 | 0,00% | 58.412,00 |
| 11.04.2024 | 25,11 | 25,11 | 25,06 | 25,06 | -0,12% | 2.890,00 |
| 10.04.2024 | 25,14 | 25,14 | 25,08 | 25,09 | -0,55% | 23.409,00 |
| 09.04.2024 | 25,22 | 25,23 | 25,22 | 25,23 | -0,04% | 2.600,00 |
| 08.04.2024 | 25,20 | 25,24 | 25,20 | 25,24 | -0,08% | 1.700,00 |
| 05.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,16% | 200,00 |
| 04.04.2024 | 25,25 | 25,25 | 25,22 | 25,22 | 0,12% | 619,00 |
| 03.04.2024 | 25,21 | 25,24 | 25,17 | 25,19 | -0,12% | 1.439,00 |
| 02.04.2024 | 25,25 | 25,25 | 25,22 | 25,22 | -0,08% | 904,00 |
| 01.04.2024 | 25,22 | 25,24 | 25,22 | 25,24 | -0,20% | 1.905,00 |
| 28.03.2024 | 25,39 | 25,39 | 25,26 | 25,29 | -0,35% | 22.676,00 |
| 27.03.2024 | 25,24 | 25,38 | 25,23 | 25,38 | 0,71% | 4.057,00 |
| 26.03.2024 | 25,20 | 25,20 | 25,18 | 25,20 | 0,08% | 3.339,00 |
| 25.03.2024 | 25,19 | 25,21 | 25,18 | 25,18 | -0,04% | 2.067,00 |
| 22.03.2024 | 25,32 | 25,34 | 25,18 | 25,19 | -0,51% | 14.390,00 |
| 21.03.2024 | 25,22 | 25,35 | 25,22 | 25,32 | 0,40% | 17.827,00 |
| 20.03.2024 | 25,17 | 25,24 | 25,17 | 25,22 | -0,02% | 14.952,00 |
| 19.03.2024 | 25,20 | 25,25 | 25,19 | 25,23 | 0,14% | 21.830,00 |
| 18.03.2024 | 25,18 | 25,29 | 25,17 | 25,19 | 0,08% | 57.512,00 |
| 15.03.2024 | 25,17 | 25,25 | 25,17 | 25,17 | -0,03% | 9.801,00 |
| 14.03.2024 | 25,22 | 25,24 | 25,16 | 25,18 | -0,25% | 14.684,00 |
| 13.03.2024 | 25,23 | 25,28 | 25,21 | 25,24 | -0,04% | 14.461,00 |
| 12.03.2024 | 25,30 | 25,32 | 25,22 | 25,25 | -0,12% | 10.471,00 |
| 11.03.2024 | 25,30 | 25,39 | 25,28 | 25,28 | -0,12% | 15.033,00 |
| 08.03.2024 | 25,22 | 25,39 | 25,22 | 25,31 | 0,06% | 13.304,00 |
| 07.03.2024 | 25,33 | 25,36 | 25,23 | 25,30 | 0,29% | 7.678,00 |
| 06.03.2024 | 25,20 | 25,30 | 25,18 | 25,22 | -0,08% | 13.591,00 |
| 05.03.2024 | 25,27 | 25,28 | 25,18 | 25,24 | 0,04% | 15.203,00 |
| 04.03.2024 | 25,21 | 25,34 | 25,18 | 25,23 | -0,28% | 26.419,00 |
| 01.03.2024 | 25,31 | 25,37 | 25,16 | 25,30 | -0,24% | 21.327,00 |
| 29.02.2024 | 25,18 | 25,45 | 25,17 | 25,36 | -1,78% | 18.814,00 |
| 04.09.2020 | 25,98 | 25,98 | 25,76 | 25,82 | -0,42% | 25.688,00 |
| 03.09.2020 | 25,99 | 26,09 | 25,83 | 25,93 | -0,15% | 22.469,00 |
| 02.09.2020 | 26,14 | 26,14 | 25,97 | 25,97 | -0,76% | 14.639,00 |
| 01.09.2020 | 26,22 | 26,22 | 26,11 | 26,17 | 0,23% | 19.635,00 |
| 31.08.2020 | 26,18 | 26,25 | 26,11 | 26,11 | -0,53% | 46.512,00 |
| 28.08.2020 | 26,34 | 26,43 | 26,22 | 26,25 | -0,38% | 32.690,00 |
| 27.08.2020 | 26,56 | 26,63 | 26,35 | 26,35 | -1,09% | 15.232,00 |
| 26.08.2020 | 26,45 | 26,64 | 26,32 | 26,64 | 0,95% | 30.331,00 |
| 25.08.2020 | 26,33 | 26,40 | 26,29 | 26,39 | 0,11% | 12.012,00 |
| 24.08.2020 | 26,46 | 26,46 | 26,32 | 26,36 | -0,20% | 15.105,00 |
| 21.08.2020 | 26,30 | 26,49 | 26,28 | 26,41 | 0,43% | 16.431,00 |
| 20.08.2020 | 26,13 | 26,30 | 26,13 | 26,30 | 0,61% | 19.217,00 |
| 19.08.2020 | 26,22 | 26,26 | 26,13 | 26,14 | -0,46% | 22.643,00 |
| 18.08.2020 | 26,27 | 26,32 | 26,19 | 26,26 | -0,30% | 26.819,00 |
| 17.08.2020 | 26,21 | 26,36 | 26,21 | 26,34 | 0,50% | 6.560,00 |
| 14.08.2020 | 26,31 | 26,37 | 26,21 | 26,21 | -1,50% | 7.380,00 |
| 13.08.2020 | 26,53 | 26,64 | 26,53 | 26,61 | 0,30% | 6.591,00 |
| 12.08.2020 | 26,49 | 26,59 | 26,49 | 26,53 | 0,02% | 13.761,00 |
| 11.08.2020 | 26,50 | 26,59 | 26,47 | 26,53 | 0,21% | 14.867,00 |
| 10.08.2020 | 26,46 | 26,63 | 26,46 | 26,47 | -0,49% | 8.546,00 |
| 07.08.2020 | 26,39 | 26,60 | 26,38 | 26,60 | 0,57% | 10.655,00 |
| 06.08.2020 | 26,42 | 26,48 | 26,35 | 26,45 | -0,08% | 25.371,00 |
| 05.08.2020 | 26,60 | 26,60 | 26,47 | 26,47 | -0,11% | 9.283,00 |
| 04.08.2020 | 26,54 | 26,57 | 26,50 | 26,50 | -0,15% | 7.130,00 |
| 03.08.2020 | 26,42 | 26,55 | 26,42 | 26,54 | -0,04% | 4.206,00 |
| 31.07.2020 | 26,40 | 26,55 | 26,40 | 26,55 | 0,26% | 3.408,00 |
| 30.07.2020 | 26,35 | 26,53 | 26,35 | 26,48 | -0,23% | 1.962,00 |
| 29.07.2020 | 26,40 | 26,54 | 26,38 | 26,54 | 0,34% | 3.354,00 |
| 28.07.2020 | 26,38 | 26,49 | 26,38 | 26,45 | 0,04% | 6.637,00 |
| 27.07.2020 | 26,46 | 26,55 | 26,44 | 26,44 | -0,08% | 28.384,00 |
| 24.07.2020 | 26,57 | 26,57 | 26,46 | 26,46 | -0,15% | 5.666,00 |
| 23.07.2020 | 26,46 | 26,55 | 26,46 | 26,50 | -0,08% | 9.509,00 |
| 22.07.2020 | 26,47 | 26,59 | 26,46 | 26,52 | -0,19% | 15.035,00 |
| 21.07.2020 | 26,37 | 26,57 | 26,37 | 26,57 | 0,38% | 13.244,00 |
| 20.07.2020 | 26,37 | 26,49 | 26,37 | 26,47 | 0,30% | 8.160,00 |
| 17.07.2020 | 26,20 | 26,43 | 26,14 | 26,39 | 1,07% | 54.471,00 |
| 16.07.2020 | 25,93 | 26,11 | 25,90 | 26,11 | 0,38% | 11.179,00 |