Holen Sie sich die Stockscreener-App
22.88
0.39%
-0.09
Handel nachbörslich:
22.86
-0.02
-0.09%
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $23.11 | $22.80 | $0.305 | 5,728,749.0 | -0.39% |
| 2025-06-04 | $23.06 | $22.96 | $0.10 | 3,047,212.0 | -0.09% |
| 2025-06-03 | $23.02 | $22.80 | $0.22 | 4,777,674.0 | +0.70% |
| 2025-06-02 | $22.83 | $22.53 | $0.30 | 4,064,405.0 | +0.48% |
| 2025-05-30 | $22.77 | $22.48 | $0.295 | 4,825,344.0 | -0.04% |
| 2025-05-29 | $22.88 | $22.59 | $0.29 | 4,554,672.0 | +0.35% |
| 2025-05-28 | $22.85 | $22.62 | $0.2287 | 4,163,010.0 | -0.61% |
| 2025-05-27 | $22.80 | $22.52 | $0.2733 | 3,604,482.0 | +2.06% |
| 2025-05-23 | $22.42 | $22.16 | $0.26 | 4,577,536.0 | -0.62% |
| 2025-05-22 | $22.61 | $22.40 | $0.2065 | 5,451,053.0 | +0.00% |
| 2025-05-21 | $22.84 | $22.41 | $0.4264 | 7,002,894.0 | -1.75% |
| 2025-05-20 | $22.92 | $22.74 | $0.1753 | 4,243,463.0 | -0.35% |
| 2025-05-19 | $22.97 | $22.64 | $0.3299 | 5,091,674.0 | +0.04% |
| 2025-05-16 | $22.94 | $22.74 | $0.20 | 4,307,800.0 | +0.70% |
| 2025-05-15 | $22.79 | $22.57 | $0.22 | 3,696,690.0 | +0.49% |
| 2025-05-14 | $22.74 | $22.60 | $0.1393 | 6,050,307.0 | +0.09% |
| 2025-05-13 | $22.75 | $22.51 | $0.2369 | 4,498,626.0 | +0.71% |
| 2025-05-12 | $22.50 | $22.28 | $0.2249 | 4,706,010.0 | +3.26% |
| 2025-05-09 | $21.90 | $21.72 | $0.1812 | 2,685,176.0 | -0.05% |
| 2025-05-08 | $22.00 | $21.66 | $0.34 | 2,639,218.0 | +0.83% |
| 2025-05-07 | $21.71 | $21.43 | $0.28 | 2,522,786.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $23.11 | $22.53 | $0.58 | 23,346,789.0 | +0.70% |
| 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% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):