Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Charles Schwab Corporation | SCHW | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
74,96 | 74,52 | 75,30 | 74,99 | 74,89 |
SCHW Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 73,40 | 75,55 | 72,86 | 74,56 | 7.827.507 | 1,40 | 1,91% |
1 Monat | 72,29 | 75,55 | 69,47 | 72,53 | 7.559.109 | 2,51 | 3,47% |
3 Monate | 62,00 | 75,55 | 61,48 | 68,54 | 7.320.887 | 12,80 | 20,65% |
6 Monate | 48,98 | 75,55 | 48,98 | 64,38 | 8.721.468 | 25,82 | 52,72% |
1 Jahr | 50,52 | 75,55 | 45,65 | 59,43 | 10.102.291 | 24,28 | 48,06% |
3 Jahre | 67,53 | 96,24 | 45,00 | 66,22 | 9.786.948 | 7,27 | 10,77% |
5 Jahre | 45,29 | 96,24 | 28,00 | 56,48 | 9.972.982 | 29,51 | 65,16% |
SCHW 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 74,99 | 0,10 | 0,13% | 74,96 | 75,30 | 74,52 | 5.560.446 |
26 Apr 2024 | 74,89 | -0,30 | -0,40% | 74,93 | 75,46 | 74,00 | 6.374.579 |
25 Apr 2024 | 75,19 | -0,04 | -0,05% | 74,47 | 75,55 | 74,36 | 6.036.591 |
24 Apr 2024 | 75,23 | 0,97 | 1,31% | 74,35 | 75,37 | 74,18 | 9.396.293 |
23 Apr 2024 | 74,26 | 0,84 | 1,14% | 73,96 | 74,98 | 73,22 | 8.846.353 |
20 Apr 2024 | 73,42 | 0,49 | 0,67% | 73,40 | 73,88 | 72,86 | 8.483.717 |
19 Apr 2024 | 72,93 | 0,43 | 0,59% | 72,53 | 73,84 | 71,96 | 8.208.058 |
18 Apr 2024 | 72,50 | -0,57 | -0,78% | 73,50 | 73,8765 | 72,32 | 9.851.762 |
17 Apr 2024 | 73,07 | 1,84 | 2,58% | 71,50 | 73,26 | 70,37 | 12.020.295 |
16 Apr 2024 | 71,23 | 1,20 | 1,71% | 70,50 | 73,65 | 70,47 | 14.416.558 |
13 Apr 2024 | 70,03 | -0,59 | -0,84% | 69,71 | 70,87 | 69,47 | 8.614.302 |
12 Apr 2024 | 70,62 | -0,48 | -0,68% | 70,86 | 71,28 | 69,82 | 5.891.311 |
11 Apr 2024 | 71,10 | -1,18 | -1,63% | 71,55 | 72,07 | 70,12 | 7.773.619 |
10 Apr 2024 | 72,28 | -0,09 | -0,12% | 72,42 | 72,80 | 71,49 | 5.024.171 |
09 Apr 2024 | 72,37 | 0,48 | 0,67% | 72,27 | 72,775 | 71,82 | 5.845.486 |
06 Apr 2024 | 71,89 | 0,54 | 0,76% | 71,48 | 72,125 | 71,21 | 4.254.893 |
05 Apr 2024 | 71,35 | -0,07 | -0,10% | 72,23 | 72,97 | 71,08 | 7.853.726 |
04 Apr 2024 | 71,42 | -0,04 | -0,06% | 71,43 | 72,24 | 71,28 | 5.295.945 |
03 Apr 2024 | 71,46 | -0,91 | -1,26% | 72,00 | 72,16 | 70,97 | 5.373.562 |
02 Apr 2024 | 72,37 | 0,03 | 0,04% | 72,29 | 72,63 | 71,85 | 4.061.846 |
28 Mär 2024 | 72,34 | -0,04 | -0,06% | 72,40 | 72,60 | 71,70 | 6.864.155 |
27 Mär 2024 | 72,38 | 1,38 | 1,94% | 71,40 | 72,45 | 71,30 | 7.356.017 |