Holen Sie sich die Stockscreener-App
26.21
1.13%
-0.30
Handel nachbörslich:
26.27
0.06
+0.23%
Schwab U S Broad Market Etf-Aktien (SCHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $26.51 | $26.13 | $0.38 | 10,398,506.0 | -1.13% |
| 2025-12-11 | $26.53 | $26.26 | $0.2658 | 9,284,942.0 | +0.26% |
| 2025-12-10 | $26.50 | $26.19 | $0.31 | 8,499,285.0 | +0.42% |
| 2025-12-09 | $26.43 | $26.31 | $0.12 | 5,547,830.0 | -0.04% |
| 2025-12-08 | $26.47 | $26.27 | $0.20 | 6,800,674.0 | -0.34% |
| 2025-12-05 | $26.54 | $26.38 | $0.155 | 6,647,612.0 | +0.15% |
| 2025-12-04 | $26.40 | $26.27 | $0.13 | 6,425,465.0 | +0.15% |
| 2025-12-03 | $26.38 | $26.17 | $0.2065 | 11,177,477.0 | +0.46% |
| 2025-12-02 | $26.33 | $26.15 | $0.1799 | 7,358,755.0 | +0.15% |
| 2025-12-01 | $26.30 | $26.11 | $0.19 | 7,172,585.0 | -0.49% |
| 2025-11-28 | $26.32 | $26.20 | $0.125 | 2,655,584.0 | +0.61% |
| 2025-11-26 | $26.25 | $26.05 | $0.195 | 8,153,649.0 | +0.65% |
| 2025-11-25 | $26.03 | $25.57 | $0.4556 | 8,064,925.0 | +1.09% |
| 2025-11-24 | $25.75 | $25.42 | $0.3305 | 7,846,171.0 | +1.50% |
| 2025-11-21 | $25.54 | $24.98 | $0.555 | 13,489,418.0 | +1.12% |
| 2025-11-20 | $25.95 | $25.03 | $0.92 | 26,878,998.0 | -1.57% |
| 2025-11-19 | $25.64 | $25.30 | $0.3392 | 10,751,605.0 | +0.32% |
| 2025-11-18 | $25.56 | $25.19 | $0.3657 | 16,100,921.0 | -0.74% |
| 2025-11-17 | $25.89 | $25.42 | $0.4699 | 12,621,649.0 | -1.01% |
| 2025-11-14 | $25.98 | $25.48 | $0.49 | 13,663,525.0 | +0.00% |
| 2025-11-13 | $26.20 | $25.77 | $0.43 | 11,288,250.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.54 | $26.11 | $0.425 | 89,711,637.0 | -0.42% |
| 2025-11 | $26.40 | $24.98 | $1.41 | 193,878,250.0 | +0.15% |
| 2025-10 | $26.57 | $25.18 | $1.39 | 151,895,033.0 | +2.22% |
| 2025-09 | $25.88 | $24.55 | $1.33 | 120,769,099.0 | +3.09% |
| 2025-08 | $25.11 | $23.85 | $1.26 | 125,324,765.0 | +2.34% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):