Holen Sie sich die Stockscreener-App
24.78
1.27%
0.31
Handel nachbörslich:
24.80
0.02
+0.08%
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-12 | $24.79 | $24.53 | $0.26 | 4,021,391.0 | +1.27% |
| 2025-08-11 | $24.61 | $24.44 | $0.1678 | 5,756,673.0 | -0.24% |
| 2025-08-08 | $24.56 | $24.43 | $0.1285 | 6,873,989.0 | +0.62% |
| 2025-08-07 | $24.57 | $24.25 | $0.3196 | 7,703,722.0 | +0.00% |
| 2025-08-06 | $24.42 | $24.22 | $0.1978 | 6,054,577.0 | +0.58% |
| 2025-08-05 | $24.40 | $24.17 | $0.2258 | 6,256,258.0 | -0.41% |
| 2025-08-04 | $24.34 | $24.11 | $0.225 | 5,105,866.0 | +1.54% |
| 2025-08-01 | $24.15 | $23.85 | $0.30 | 10,189,190.0 | -1.64% |
| 2025-07-31 | $24.68 | $24.34 | $0.345 | 8,336,483.0 | -0.45% |
| 2025-07-30 | $24.62 | $24.36 | $0.2581 | 5,748,121.0 | -0.12% |
| 2025-07-29 | $24.65 | $24.47 | $0.18 | 9,023,318.0 | -0.28% |
| 2025-07-28 | $24.63 | $24.53 | $0.1029 | 3,718,133.0 | -0.04% |
| 2025-07-25 | $24.61 | $24.48 | $0.125 | 2,544,013.0 | +0.45% |
| 2025-07-24 | $24.54 | $24.47 | $0.07 | 3,287,794.0 | +0.00% |
| 2025-07-23 | $24.48 | $24.42 | $0.065 | 879,142.0 | +0.82% |
| 2025-07-22 | $24.31 | $24.15 | $0.1585 | 3,819,275.0 | +0.12% |
| 2025-07-21 | $24.38 | $24.24 | $0.14 | 2,674,046.0 | +0.08% |
| 2025-07-18 | $24.32 | $24.18 | $0.14 | 3,189,163.0 | -0.12% |
| 2025-07-17 | $24.27 | $24.09 | $0.18 | 3,563,912.0 | +0.71% |
| 2025-07-16 | $24.11 | $23.83 | $0.2776 | 4,350,779.0 | +0.37% |
| 2025-07-15 | $24.23 | $23.99 | $0.2402 | 4,104,677.0 | -0.54% |
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab U S Broad Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCHB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab U S Broad Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $24.79 | $23.85 | $0.94 | 55,983,057.0 | +1.68% |
| 2025-07 | $24.68 | $23.73 | $0.95 | 91,319,898.0 | +2.27% |
| 2025-06 | $23.87 | $22.53 | $1.34 | 90,322,019.0 | +4.89% |
| 2025-05 | $22.97 | $21.43 | $1.54 | 86,908,546.0 | +6.42% |
| 2025-04 | $21.87 | $18.52 | $3.35 | 164,497,311.0 | -0.84% |
| 2025-03 | $23.07 | $21.05 | $2.02 | 115,775,261.0 | -6.06% |
| 2025-02 | $23.77 | $22.50 | $1.27 | 64,866,238.0 | -1.88% |
| 2025-01 | $23.70 | $22.29 | $1.42 | 79,551,546.0 | +2.91% |
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.73 | $22.51 | $1.22 | 71,563,070.0 | -3.02% |
| 2024-11 | $23.53 | $21.99 | $1.54 | 50,028,741.0 | +6.72% |
| 2024-10 | $22.66 | $21.82 | $0.8339 | 44,497,052.0 | -0.74% |
| 2024-09 | $22.20 | $20.81 | $1.38 | 43,199,280.0 | +1.77% |
| 2024-08 | $21.80 | $19.67 | $2.14 | 51,570,036.0 | +2.09% |
| 2024-07 | $21.86 | $20.81 | $1.04 | 44,528,124.0 | +1.83% |
| 2024-06 | $21.17 | $20.21 | $0.9633 | 32,201,055.0 | +2.75% |
| 2024-05 | $20.66 | $19.38 | $1.28 | 54,371,085.0 | +4.78% |
| 2024-04 | $20.38 | $19.14 | $1.24 | 57,653,841.0 | -4.34% |
| 2024-03 | $20.39 | $19.63 | $0.7667 | 48,704,166.0 | +2.93% |
| 2024-02 | $19.81 | $18.77 | $1.04 | 45,580,380.0 | +5.38% |
| 2024-01 | $19.11 | $18.17 | $0.9367 | 61,147,161.0 | +1.10% |
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.67 | $17.58 | $1.08 | 60,857,388.0 | +4.90% |
| 2023-11 | $17.76 | $16.17 | $1.59 | 53,377,590.0 | +9.42% |
| 2023-10 | $16.99 | $15.82 | $1.17 | 55,932,030.0 | -2.71% |
| 2023-09 | $17.65 | $16.41 | $1.24 | 44,099,952.0 | -5.12% |
| 2023-08 | $17.83 | $16.82 | $1.01 | 47,791,428.0 | -1.92% |
| 2023-07 | $17.90 | $16.96 | $0.9475 | 35,973,645.0 | +3.62% |
| 2023-06 | $17.30 | $16.16 | $1.14 | 47,826,609.0 | +6.36% |
| 2023-05 | $16.38 | $15.64 | $0.7433 | 46,670,655.0 | +0.52% |
| 2023-04 | $16.16 | $15.66 | $0.497 | 34,845,522.0 | +1.07% |
| 2023-03 | $16.01 | $14.86 | $1.16 | 82,046,055.0 | +2.27% |
| 2023-02 | $16.47 | $15.48 | $0.9967 | 50,780,184.0 | -2.30% |
| 2023-01 | $16.01 | $14.75 | $1.26 | 58,673,031.0 | +6.87% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):