Charles Schwab Corp SCHW
NYSE · Vereinigte Staaten · Finanzen
$97,74-1,36 (-1,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97,74 | -1,37 % | $98,93 | $99,02 | $97,68 | 10,29M |
| 2026-09-29 | $99,10 | +0,81 % | $98,07 | $99,13 | $97,40 | 8,08M |
| 2026-09-28 | $98,30 | -0,74 % | $98,79 | $99,01 | $97,75 | 6,03M |
| 2026-09-25 | $99,03 | -0,46 % | $99,52 | $100,61 | $98,37 | 7,53M |
| 2026-09-24 | $99,49 | -0,01 % | $99,65 | $100,00 | $98,06 | 8,91M |
| 2026-09-23 | $99,50 | -0,85 % | $100,00 | $101,34 | $99,45 | 10,90M |
| 2026-09-22 | $100,35 | -6,11 % | $106,50 | $106,51 | $99,30 | 16,92M |
| 2026-09-21 | $106,88 | +1,55 % | $105,90 | $107,41 | $105,33 | 5,44M |
| 2026-09-18 | $105,25 | +0,59 % | $104,68 | $105,70 | $104,21 | 18,10M |
| 2026-09-17 | $104,63 | -0,50 % | $105,30 | $105,39 | $103,50 | 7,42M |
| 2026-09-16 | $105,16 | -2,44 % | $107,50 | $107,59 | $103,89 | 9,66M |
| 2026-09-15 | $107,79 | +0,45 % | $107,01 | $109,56 | $106,91 | 9,20M |
| 2026-09-14 | $107,31 | +0,06 % | $107,95 | $108,00 | $106,42 | 5,42M |
| 2026-09-11 | $107,25 | -0,07 % | $108,30 | $108,37 | $106,09 | 4,76M |
| 2026-09-10 | $107,33 | +0,74 % | $107,27 | $107,65 | $106,53 | 6,69M |
| 2026-09-09 | $106,54 | -0,31 % | $106,98 | $107,83 | $106,19 | 8,52M |
| 2026-09-08 | $106,87 | -2,21 % | $109,00 | $109,32 | $106,82 | 6,85M |
| 2026-09-04 | $109,29 | -0,99 % | $109,59 | $110,40 | $108,52 | 5,88M |
| 2026-09-03 | $110,38 | +1,98 % | $108,78 | $110,72 | $108,78 | 6,35M |
| 2026-09-02 | $108,24 | -0,04 % | $108,50 | $109,90 | $108,18 | 7,16M |
| 2026-09-01 | $108,28 | -1,40 % | $109,44 | $109,80 | $107,97 | 8,17M |
| 2026-08-31 | $109,82 | -0,31 % | $109,40 | $110,32 | $109,40 | 6,16M |
| 2026-08-28 | $110,16 | +1,95 % | $108,40 | $111,01 | $107,78 | 12,82M |
| 2026-08-27 | $108,05 | -1,22 % | $108,95 | $109,53 | $107,23 | 10,10M |
| 2026-08-26 | $109,39 | -2,57 % | $108,25 | $110,32 | $106,34 | 13,95M |
| 2026-08-25 | $112,27 | -1,21 % | $113,04 | $113,38 | $112,08 | 5,05M |
| 2026-08-24 | $113,65 | +1,20 % | $112,89 | $114,53 | $112,51 | 8,28M |
| 2026-08-21 | $112,30 | +2,29 % | $110,27 | $112,40 | $110,17 | 6,94M |
| 2026-08-20 | $109,79 | -0,98 % | $111,46 | $111,86 | $109,55 | 6,64M |
| 2026-08-19 | $110,88 | -0,72 % | $111,41 | $112,08 | $110,54 | 6,51M |
| 2026-08-18 | $111,68 | +0,99 % | $111,33 | $112,20 | $110,59 | 7,09M |
| 2026-08-17 | $110,58 | -0,46 % | $110,94 | $111,64 | $110,41 | 6,24M |
| 2026-08-14 | $111,09 | +0,94 % | $109,75 | $111,18 | $109,19 | 5,99M |
| 2026-08-13 | $110,06 | +0,66 % | $109,74 | $110,20 | $108,90 | 5,16M |
| 2026-08-12 | $109,34 | +1,52 % | $107,00 | $109,66 | $106,75 | 5,54M |
| 2026-08-11 | $107,70 | -0,27 % | $107,52 | $108,40 | $107,37 | 4,06M |
| 2026-08-10 | $107,99 | +0,36 % | $107,51 | $109,32 | $107,14 | 6,75M |
| 2026-08-07 | $107,60 | -0,06 % | $107,07 | $107,63 | $106,19 | 7,15M |
| 2026-08-06 | $107,66 | -0,33 % | $108,60 | $109,05 | $106,81 | 6,36M |
| 2026-08-05 | $108,02 | +1,57 % | $106,99 | $108,55 | $106,51 | 11,68M |
| 2026-08-04 | $106,35 | +0,45 % | $105,26 | $106,76 | $105,23 | 6,86M |
| 2026-08-03 | $105,87 | +0,60 % | $105,86 | $106,81 | $105,05 | 6,44M |
| 2026-07-31 | $105,24 | +0,87 % | $104,98 | $105,69 | $104,05 | 8,55M |
| 2026-07-30 | $104,33 | -0,13 % | $103,93 | $104,82 | $103,07 | 7,50M |
| 2026-07-29 | $104,47 | -1,42 % | $106,00 | $106,73 | $104,39 | 7,15M |
| 2026-07-28 | $105,97 | +1,72 % | $104,24 | $106,29 | $103,45 | 7,81M |
| 2026-07-27 | $104,18 | +2,17 % | $102,68 | $104,29 | $102,36 | 7,28M |
| 2026-07-24 | $101,97 | +0,35 % | $101,61 | $102,00 | $100,55 | 5,18M |
| 2026-07-23 | $101,61 | +0,80 % | $100,27 | $102,71 | $100,27 | 8,26M |
| 2026-07-22 | $100,80 | +0,84 % | $101,34 | $101,34 | $99,42 | 7,80M |
| 2026-07-21 | $99,96 | -2,52 % | $104,18 | $104,48 | $99,71 | 14,82M |
| 2026-07-20 | $102,54 | +0,96 % | $100,61 | $103,09 | $100,30 | 13,66M |
| 2026-07-17 | $101,56 | -1,21 % | $102,32 | $102,81 | $100,81 | 8,31M |
| 2026-07-16 | $102,80 | +0,01 % | $103,40 | $103,80 | $101,95 | 10,31M |
| 2026-07-15 | $102,79 | +1,67 % | $101,56 | $103,40 | $101,34 | 7,97M |
| 2026-07-14 | $101,10 | -1,25 % | $101,14 | $103,36 | $100,75 | 7,75M |
| 2026-07-13 | $102,38 | -0,72 % | $103,51 | $103,97 | $102,11 | 7,42M |
| 2026-07-10 | $103,12 | +1,19 % | $103,25 | $103,57 | $101,80 | 5,68M |
| 2026-07-09 | $101,91 | +0,21 % | $101,42 | $103,44 | $100,51 | 6,37M |
| 2026-07-08 | $101,70 | -0,23 % | $101,91 | $103,07 | $101,26 | 8,95M |
| 2026-07-07 | $101,93 | +1,30 % | $101,21 | $102,54 | $100,89 | 9,41M |
| 2026-07-06 | $100,62 | +3,73 % | $97,19 | $101,17 | $97,19 | 11,39M |
| 2026-07-02 | $97,00 | +1,27 % | $96,74 | $97,45 | $96,21 | 8,89M |
| 2026-07-01 | $95,78 | +3,80 % | $92,76 | $96,07 | $92,31 | 10,69M |
| 2026-06-30 | $92,27 | +1,90 % | $91,49 | $94,17 | $91,29 | 9,83M |
| 2026-06-29 | $90,55 | -0,13 % | $90,35 | $91,60 | $90,20 | 9,17M |
| 2026-06-26 | $90,67 | +1,38 % | $89,60 | $90,67 | $87,63 | 17,57M |
| 2026-06-25 | $89,44 | -2,13 % | $91,39 | $92,60 | $89,26 | 10,92M |
| 2026-06-24 | $91,39 | -1,91 % | $92,81 | $92,90 | $91,02 | 12,93M |
| 2026-06-23 | $93,17 | +1,24 % | $92,39 | $93,30 | $92,03 | 11,70M |
| 2026-06-22 | $92,03 | +0,36 % | $92,50 | $92,69 | $91,36 | 11,60M |
| 2026-06-18 | $91,70 | -2,97 % | $94,58 | $94,79 | $90,86 | 27,43M |
| 2026-06-17 | $94,51 | +0,90 % | $93,55 | $94,83 | $92,46 | 12,11M |
| 2026-06-16 | $93,67 | +2,99 % | $92,00 | $93,70 | $91,44 | 12,35M |
| 2026-06-15 | $90,95 | -0,16 % | $91,61 | $92,39 | $90,76 | 11,48M |
| 2026-06-12 | $91,10 | +2,71 % | $89,53 | $92,21 | $89,25 | 11,40M |
| 2026-06-11 | $88,70 | -0,64 % | $89,26 | $89,94 | $88,54 | 11,38M |
| 2026-06-10 | $89,27 | +0,56 % | $88,45 | $90,25 | $87,86 | 11,18M |
| 2026-06-09 | $88,77 | +0,78 % | $88,25 | $88,92 | $87,18 | 10,83M |
| 2026-06-08 | $88,08 | -0,86 % | $88,28 | $88,92 | $87,77 | 7,47M |
| 2026-06-05 | $88,84 | +0,95 % | $88,46 | $88,94 | $87,68 | 9,21M |
| 2026-06-04 | $88,00 | +1,63 % | $87,51 | $88,50 | $86,70 | 11,79M |
| 2026-06-03 | $86,59 | -1,16 % | $87,00 | $87,56 | $85,58 | 11,34M |
| 2026-06-02 | $87,61 | -1,27 % | $87,94 | $88,62 | $86,22 | 11,61M |
| 2026-06-01 | $88,74 | +1,59 % | $86,81 | $89,20 | $86,02 | 13,96M |
| 2026-05-29 | $87,35 | +2,34 % | $86,00 | $87,48 | $85,93 | 20,46M |
| 2026-05-28 | $85,35 | -0,30 % | $85,12 | $85,62 | $83,96 | 16,76M |
| 2026-05-27 | $85,61 | -4,24 % | $89,00 | $89,26 | $84,72 | 21,85M |
| 2026-05-26 | $89,40 | -0,83 % | $89,70 | $90,42 | $89,37 | 8,36M |
| 2026-05-22 | $90,15 | -0,29 % | $90,36 | $91,39 | $90,11 | 7,07M |