Deutsche Märkte schließen in 2 Stunden 5 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,00+2,43 (+3,35%)
Börsenschluss: 04:00PM EDT
74,65 -0,35 (-0,47%)
Vorbörslich: 09:23AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
12. Aug. 202273,0075,2071,8975,0075,0015.008.800
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
20. Juli 202263,1863,5562,4062,8362,836.765.800
19. Juli 202261,9563,3761,6863,2063,206.802.700
18. Juli 202263,6963,6960,8361,2461,249.338.600
15. Juli 202261,3562,5360,9462,1862,187.219.800
14. Juli 202260,2961,1759,5960,5760,575.681.100
13. Juli 202261,3862,0060,7261,5561,554.370.300
12. Juli 202262,4463,8662,0562,2562,256.283.000
11. Juli 202263,5763,6362,7162,9462,944.999.200
08. Juli 202264,1264,5663,1864,3664,364.558.600
07. Juli 202263,9264,4763,6564,2464,244.713.500
06. Juli 202262,9964,0962,7363,4463,446.266.000
05. Juli 202262,6763,4061,3963,3963,394.476.900
01. Juli 202263,1963,9762,4463,9263,924.653.800
30. Juni 202262,5263,5260,9963,1863,187.550.100
29. Juni 202264,1564,4563,1463,6263,625.628.900
28. Juni 202265,1465,6163,9764,1764,177.243.500
27. Juni 202265,4065,4063,5164,1564,156.530.900
24. Juni 202262,8364,6862,7164,4364,4316.120.000
23. Juni 202262,5962,8260,7962,0362,036.216.700
22. Juni 202261,3962,8661,2262,4462,446.636.600
21. Juni 202262,2963,6162,0762,3862,3810.367.600
17. Juni 202261,4861,6259,9259,9959,9916.943.900
16. Juni 202260,2861,0059,8060,8660,869.045.900
15. Juni 202261,8862,9261,2561,5161,5111.274.400
14. Juni 202260,9462,0360,1161,1161,1111.800.900
13. Juni 202260,2161,6259,3560,2460,2412.359.000
10. Juni 202263,2163,2161,6762,2262,228.355.100
09. Juni 202265,6565,9664,2164,2564,257.698.400
08. Juni 202266,5066,8165,3665,7365,7310.059.100
07. Juni 202267,1467,6566,5167,4967,4914.689.200
06. Juni 202271,0971,4367,8868,0668,068.687.300
03. Juni 202270,4971,3269,9470,0770,073.561.900
02. Juni 202270,0071,7369,2671,6771,675.380.700
01. Juni 202270,5970,9568,8869,5769,575.065.800
31. Mai 202270,1270,9869,7370,1070,1011.549.000
27. Mai 202269,2170,6368,8770,5970,597.402.900
26. Mai 202266,9269,4466,8568,8268,827.846.700
25. Mai 202263,8766,7563,3665,8065,8010.584.800
24. Mai 202264,9164,9962,8563,9463,945.758.700
23. Mai 202264,1365,3263,5665,2765,276.723.400
20. Mai 202263,3263,6361,5363,2863,287.793.700
19. Mai 202262,2163,6661,9562,6662,669.179.100
18. Mai 202264,4264,4662,8463,2763,277.867.300
17. Mai 202265,7066,2864,3365,2065,208.095.200
16. Mai 202264,7565,3063,4064,0464,046.051.600
13. Mai 202265,7766,1864,9165,6165,616.799.100
12. Mai 202264,6865,7863,3464,9564,958.308.100
11. Mai 202265,0167,5064,5465,1265,1210.257.400
10. Mai 202264,7565,7763,4964,5864,586.661.700
09. Mai 202266,4466,4963,7864,1364,139.216.400
06. Mai 202269,3369,5566,7267,4267,428.118.100
05. Mai 202270,4070,5568,3469,8569,857.036.300
04. Mai 202269,5871,6068,8771,3671,366.842.000
03. Mai 202268,1570,0267,9469,4669,469.513.300
02. Mai 202267,6268,7266,4667,8967,898.411.800
29. Apr. 202269,0069,6166,1566,3366,337.744.600
28. Apr. 202269,1369,6267,5569,1269,126.481.100
27. Apr. 202269,0070,3468,5468,5868,586.988.200
26. Apr. 202269,7670,6068,5168,5468,548.661.200
25. Apr. 202269,6170,7368,5570,3170,319.841.800
22. Apr. 202273,3073,5270,2570,3270,3211.945.500
21. Apr. 202277,6178,2470,7873,2773,2718.283.400
20. Apr. 202277,5678,1376,3576,4576,458.671.300
19. Apr. 202275,0477,6874,9976,9076,9015.361.200
18. Apr. 202276,3077,0072,9074,9474,9424.023.500
14. Apr. 202284,0085,5982,4682,7582,7511.563.000
13. Apr. 202280,0884,0579,6983,8383,839.598.100
12. Apr. 202281,6982,7679,5880,0780,077.596.900
11. Apr. 202281,6283,4781,1381,5881,585.632.300
08. Apr. 202280,7082,2880,1381,6981,696.617.700
07. Apr. 202280,4380,6978,6080,0380,038.144.100
06. Apr. 202281,2082,4980,6380,8780,877.083.100
05. Apr. 202282,2884,4081,6681,8681,868.913.800
04. Apr. 202283,0884,0182,0982,3082,309.851.100
01. Apr. 202285,3785,5382,7283,5483,5410.638.900
31. März 202288,4588,8084,1984,3184,3112.792.300
30. März 202291,4291,5388,3888,7688,767.478.300
29. März 202293,0793,1691,0391,2291,226.072.600
28. März 202291,4591,8590,6591,8091,804.194.000
25. März 202289,9991,4789,2391,3691,366.894.600
24. März 202290,6191,5189,8990,9390,936.164.600
23. März 202291,2392,0389,7589,7589,756.159.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...