Deutsche Märkte schließen in 7 Stunden 59 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,19+1,33 (+1,67%)
Börsenschluss: 04:00PM EST
80,81 -0,38 (-0,47%)
Nachbörse: 07:28PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202379,1381,5579,0081,1981,195.974.400
06. Feb. 202378,9580,6678,9079,8679,867.816.300
03. Feb. 202376,7680,1976,7479,0279,029.523.200
02. Feb. 202378,2978,4175,7276,6276,6213.198.100
01. Feb. 202377,0979,1177,0978,2578,259.718.100
31. Jan. 202375,4877,4775,3677,4277,4212.526.800
30. Jan. 202374,3376,3573,5775,5075,5014.849.100
27. Jan. 202378,4179,0874,1274,6974,6919.830.400
26. Jan. 202379,5579,6677,7578,0578,0511.540.300
25. Jan. 202378,1279,5978,0979,2179,217.206.500
24. Jan. 202377,1879,7677,1879,2579,256.555.600
23. Jan. 202376,5177,9076,5177,7377,738.610.500
20. Jan. 202376,7078,0476,4777,0377,0311.544.500
19. Jan. 202377,9778,4075,4776,3276,3223.537.100
18. Jan. 202381,5081,8679,3481,3881,3814.026.500
17. Jan. 202382,7584,5181,8883,4983,499.365.000
13. Jan. 202382,7683,1881,5482,9882,989.308.600
12. Jan. 202383,6484,0482,7283,4883,488.211.600
11. Jan. 202385,5585,9183,0983,4283,4210.252.000
10. Jan. 202385,4385,9284,9785,6285,623.986.600
09. Jan. 202385,0086,6384,8485,4385,438.036.900
06. Jan. 202384,0184,9783,2184,5484,546.462.600
05. Jan. 202382,9083,6082,2083,1183,114.562.400
04. Jan. 202383,1983,7382,2183,3583,356.199.100
03. Jan. 202383,5783,8581,2481,9481,947.443.200
30. Dez. 202282,2283,3882,0083,2683,265.058.400
29. Dez. 202282,7582,9782,2482,6682,663.378.500
28. Dez. 202282,3782,9981,9482,3582,353.382.700
27. Dez. 202282,1182,7781,7182,2282,225.346.500
23. Dez. 202280,7882,1580,2681,7781,774.756.400
22. Dez. 202281,1181,4479,8380,8080,806.124.600
21. Dez. 202280,5681,7080,5281,2581,257.123.500
20. Dez. 202278,7680,1778,4179,5679,567.110.700
19. Dez. 202278,2579,5478,0278,2678,266.478.200
16. Dez. 202276,6778,5676,5578,1978,1913.857.700
15. Dez. 202276,7277,3275,9877,0677,067.854.500
14. Dez. 202277,5079,0177,0177,3277,328.753.100
13. Dez. 202282,0382,2977,3077,7577,7510.448.800
12. Dez. 202279,6080,5579,5180,2980,296.803.900
09. Dez. 202279,9280,3079,7379,8279,825.098.400
08. Dez. 202280,8280,8579,8480,2580,253.898.800
07. Dez. 202280,1481,2679,9980,1980,195.911.100
06. Dez. 202280,9881,8180,0480,5980,594.989.600
05. Dez. 202281,7281,9980,3981,2481,244.943.200
02. Dez. 202281,2882,5480,7382,4682,464.227.000
01. Dez. 202282,5882,6780,7581,7381,736.122.000
30. Nov. 202280,0482,6679,5782,5482,5410.237.600
29. Nov. 202279,8180,8379,8180,3980,396.043.100
28. Nov. 202280,9281,2779,7579,8379,835.833.900
25. Nov. 202281,6481,7880,8881,6181,611.683.400
23. Nov. 202281,7882,3981,2681,4181,414.386.400
22. Nov. 202280,7882,2180,6681,2681,266.901.000
21. Nov. 202279,9380,3079,4780,0080,005.858.500
18. Nov. 202278,9780,2378,8479,8179,817.540.900
17. Nov. 202276,3678,0476,0077,9077,906.787.200
16. Nov. 202278,0278,3677,3877,4177,416.278.100
15. Nov. 202277,4478,9577,2078,3078,306.709.500
14. Nov. 202277,1377,4775,6276,4776,4712.606.400
11. Nov. 202279,9480,1977,5178,3678,3612.172.300
10. Nov. 202280,4480,9676,0678,5678,5612.947.100
09. Nov. 202279,4179,7078,1378,2778,274.194.300
08. Nov. 202280,0080,3679,0079,6379,635.142.500
07. Nov. 202279,3679,6878,2279,6579,655.633.700
04. Nov. 202279,9980,8678,8979,0579,059.053.600
03. Nov. 202278,2280,0477,5978,9578,955.370.400
02. Nov. 202279,7280,6478,3678,9378,935.139.100
01. Nov. 202280,0881,0879,4379,8979,895.430.600
31. Okt. 202279,8980,4878,9779,6779,6710.450.800
28. Okt. 202278,6480,6978,0880,1980,1911.482.000
27. Okt. 202273,4777,7873,3177,3377,3316.821.900
26. Okt. 202272,6074,3172,6072,9572,955.788.500
25. Okt. 202270,9472,6870,6472,4672,465.144.600
24. Okt. 202270,3171,2969,5270,7070,705.456.300
21. Okt. 202268,2670,3567,7770,3270,326.621.300
20. Okt. 202268,6669,9867,8368,0068,007.761.700
19. Okt. 202268,2169,6268,2068,7168,715.917.800
18. Okt. 202269,6470,9468,2768,6168,6111.732.200
17. Okt. 202270,5770,5765,3967,4367,4320.113.300
14. Okt. 202274,3275,0068,4668,9868,9813.326.300
13. Okt. 202270,3274,5870,0974,0774,079.491.900
12. Okt. 202271,7172,6770,7471,8971,898.460.000
11. Okt. 202272,8873,1171,2371,7171,719.676.100
10. Okt. 202274,8475,3173,2573,5673,566.192.300
07. Okt. 202275,5075,8873,5974,3174,318.063.000
06. Okt. 202275,7477,0475,5075,9975,996.276.900
05. Okt. 202275,4676,7975,3075,9375,936.384.300
04. Okt. 202274,6876,5974,5876,2276,228.491.600
03. Okt. 202272,9573,4972,0173,2173,218.144.000
30. Sept. 202272,4473,6471,3471,8771,877.633.200
29. Sept. 202272,3973,2671,5772,6472,647.057.500
28. Sept. 202271,6073,7771,4973,2573,258.273.400
27. Sept. 202271,7772,6670,6571,6371,636.557.600
26. Sept. 202270,4671,9870,2770,8970,8910.467.400
23. Sept. 202271,1571,3369,8170,8970,897.988.600
22. Sept. 202273,5874,1771,6072,0672,068.132.800
21. Sept. 202274,3675,3472,8572,9172,918.087.200
20. Sept. 202273,0874,5272,9073,3573,357.442.400
19. Sept. 202271,2773,8871,1273,7173,717.608.900
16. Sept. 202271,9672,2070,6971,8771,8712.599.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...