Deutsche Märkte schließen in 6 Stunden 53 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
80,25+0,06 (+0,07%)
Börsenschluss: 04:00PM EST
79,75 -0,50 (-0,62%)
Nachbörse: 07:55PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022------
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. 202280,0482,6679,5782,5482,5410.236.800
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
15. Sept. 202271,5873,4871,5772,5872,584.910.100
14. Sept. 202273,1473,4072,0472,7572,755.270.000
13. Sept. 202273,1473,8672,5272,9572,955.310.200
12. Sept. 202274,6875,0273,9674,9274,924.511.700
09. Sept. 202273,8074,8673,6874,5474,546.471.700
08. Sept. 202271,6973,3171,2573,1673,165.304.000
07. Sept. 202269,9472,1769,8871,7971,795.208.000
06. Sept. 202271,0371,3469,4270,4770,474.903.600
02. Sept. 202272,0572,4470,0070,3470,346.188.300
01. Sept. 202271,0071,8569,4071,7271,725.949.300
31. Aug. 202272,8472,8470,9470,9570,957.519.000
30. Aug. 202272,4872,9070,9272,5072,506.952.100
29. Aug. 202271,5272,8971,0671,9471,945.363.600
26. Aug. 202274,4574,6171,8371,8971,895.369.800
25. Aug. 202273,6874,3073,2674,0074,004.297.600
24. Aug. 202272,9473,7672,7273,3273,323.712.200
23. Aug. 202272,2773,1372,2072,7972,793.902.800
22. Aug. 202272,5072,9571,8572,5572,553.994.900
19. Aug. 202275,1075,2473,4573,8673,865.133.600
18. Aug. 202275,3576,1775,0175,7575,753.790.300
17. Aug. 202275,8576,7174,9975,4675,469.084.300
16. Aug. 202275,3677,4175,2777,1877,1811.219.100
15. Aug. 202274,1876,5573,9375,8675,8612.471.500
12. Aug. 202273,0075,2071,8975,0075,0015.009.800
11. Aug. 202270,8572,7770,7772,5772,5716.375.600
10. Aug. 202270,0070,3068,9469,9469,946.992.600
09. Aug. 202268,8169,1368,3969,0469,043.940.000
08. Aug. 202269,3769,6168,0768,4568,454.403.900
05. Aug. 202268,3070,3168,1769,3169,314.870.900
04. Aug. 202269,1169,4268,5069,0069,005.798.900
03. Aug. 202268,5869,6068,4668,9868,986.793.600
02. Aug. 202265,7168,0065,5967,5567,5513.210.100
01. Aug. 202267,9469,1167,3068,7268,725.941.400
29. Juli 202267,7070,2767,6269,0569,059.927.900
28. Juli 202264,1167,7362,8267,7067,7016.393.500
27. Juli 202261,3562,8561,1562,5162,515.267.500
26. Juli 202263,4263,4360,9361,1761,175.592.300
25. Juli 202263,5063,9363,0163,6663,666.720.300
22. Juli 202263,3763,8962,6262,9962,996.794.100
21. Juli 202263,0063,1561,9663,1363,136.901.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...