Charles Schwab Corp
WKN: 874171 / ISIN: US8085131055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.02.19 | 45,28 | 46,13 | 45,12 | 45,88 | 1363744 |
| 11.02.19 | 45,04 | 45,18 | 44,51 | 44,74 | 914742 |
| 08.02.19 | 44,84 | 44,99 | 43,89 | 44,76 | 1515765 |
| 07.02.19 | 45,78 | 46,00 | 44,77 | 45,18 | 1329606 |
| 06.02.19 | 46,30 | 46,69 | 45,81 | 46,11 | 1633512 |
| 05.02.19 | 47,20 | 47,50 | 46,12 | 46,59 | 2341711 |
| 04.02.19 | 47,00 | 47,21 | 46,81 | 47,20 | 1079081 |
| 01.02.19 | 46,88 | 47,52 | 46,78 | 47,03 | 1393125 |
| 31.01.19 | 46,60 | 46,94 | 46,43 | 46,77 | 1811059 |
| 30.01.19 | 47,74 | 47,74 | 46,76 | 46,87 | 1660693 |
| 29.01.19 | 47,40 | 47,80 | 47,09 | 47,72 | 1043153 |
| 28.01.19 | 47,46 | 47,86 | 47,27 | 47,52 | 1329561 |
| 25.01.19 | 48,11 | 48,23 | 47,55 | 47,97 | 1747713 |
| 24.01.19 | 47,21 | 47,84 | 47,14 | 47,38 | 920457 |
| 23.01.19 | 47,87 | 47,91 | 46,82 | 47,32 | 1362762 |
| 22.01.19 | 47,65 | 47,98 | 47,18 | 47,47 | 1693280 |
| 18.01.19 | 47,26 | 48,20 | 46,93 | 47,98 | 2206839 |
| 17.01.19 | 46,37 | 47,25 | 46,04 | 46,92 | 1505628 |
| 16.01.19 | 45,76 | 47,18 | 44,99 | 46,70 | 2089301 |
| 15.01.19 | 43,58 | 44,29 | 43,36 | 44,25 | 1442029 |
| 14.01.19 | 43,45 | 44,10 | 43,30 | 43,80 | 1451358 |
| 11.01.19 | 43,31 | 44,06 | 43,18 | 43,82 | 1026814 |
| 10.01.19 | 43,46 | 43,92 | 43,27 | 43,71 | 1638329 |
| 09.01.19 | 43,55 | 43,92 | 43,34 | 43,83 | 1173687 |
| 08.01.19 | 43,37 | 43,62 | 42,66 | 43,28 | 1774820 |
