Charles Schwab Corp
WKN: 874171 / ISIN: US8085131055Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.11.18 | 45,04 | 45,75 | 44,91 | 45,33 | 6706304 |
| 26.11.18 | 45,03 | 45,78 | 44,75 | 45,09 | 8136257 |
| 23.11.18 | 44,46 | 44,67 | 44,01 | 44,08 | 3012971 |
| 21.11.18 | 45,02 | 45,63 | 44,69 | 44,87 | 4814745 |
| 20.11.18 | 45,25 | 45,46 | 44,13 | 44,53 | 10363929 |
| 19.11.18 | 46,40 | 46,90 | 45,35 | 45,97 | 7882593 |
| 16.11.18 | 46,78 | 47,24 | 46,61 | 46,96 | 9703065 |
| 15.11.18 | 46,39 | 47,54 | 45,98 | 47,32 | 10268966 |
| 14.11.18 | 47,48 | 47,97 | 46,17 | 46,86 | 7682218 |
| 13.11.18 | 46,85 | 47,76 | 46,75 | 47,05 | 5863488 |
| 12.11.18 | 47,50 | 47,79 | 46,60 | 46,91 | 6605139 |
| 09.11.18 | 48,46 | 48,52 | 47,52 | 47,64 | 7085572 |
| 08.11.18 | 48,18 | 49,24 | 48,13 | 48,63 | 6938284 |
| 07.11.18 | 48,00 | 48,72 | 47,54 | 48,58 | 7716398 |
| 06.11.18 | 47,11 | 47,86 | 47,11 | 47,76 | 5245746 |
| 05.11.18 | 46,63 | 47,48 | 46,42 | 47,28 | 7046004 |
| 02.11.18 | 46,86 | 47,30 | 46,32 | 46,58 | 9786557 |
| 01.11.18 | 46,34 | 46,70 | 45,96 | 46,39 | 7161290 |
| 31.10.18 | 46,16 | 47,05 | 46,12 | 46,24 | 11653838 |
| 30.10.18 | 44,37 | 45,67 | 44,19 | 45,57 | 11309950 |
| 29.10.18 | 43,92 | 44,69 | 43,18 | 43,70 | 13380682 |
| 26.10.18 | 42,63 | 43,48 | 42,01 | 43,19 | 13460613 |
| 25.10.18 | 43,07 | 43,40 | 42,31 | 43,18 | 12242991 |
| 24.10.18 | 44,51 | 44,57 | 42,45 | 42,57 | 11368022 |
| 23.10.18 | 44,40 | 45,00 | 43,76 | 44,54 | 13934992 |
