Holen Sie sich die Stockscreener-App
24.14
0.79%
0.19
Handel nachbörslich:
24.16
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $24.18 | $24.02 | $0.155 | 1,918,500.0 | +0.79% |
| 2025-07-02 | $23.95 | $23.79 | $0.16 | 2,689,076.0 | +0.55% |
| 2025-07-01 | $23.88 | $23.73 | $0.1479 | 4,803,503.0 | -0.04% |
| 2025-06-30 | $23.87 | $23.71 | $0.155 | 5,996,127.0 | +0.51% |
| 2025-06-27 | $23.77 | $23.55 | $0.215 | 5,387,565.0 | +0.51% |
| 2025-06-26 | $23.61 | $23.45 | $0.16 | 2,675,381.0 | +0.86% |
| 2025-06-25 | $23.47 | $23.35 | $0.12 | 4,117,846.0 | -0.38% |
| 2025-06-24 | $23.52 | $23.35 | $0.17 | 3,293,679.0 | +1.12% |
| 2025-06-23 | $23.23 | $22.88 | $0.3465 | 5,147,544.0 | +0.96% |
| 2025-06-20 | $23.19 | $22.93 | $0.2501 | 5,479,094.0 | -0.22% |
| 2025-06-18 | $23.19 | $23.00 | $0.19 | 4,015,941.0 | +0.04% |
| 2025-06-17 | $23.19 | $23.00 | $0.19 | 5,550,048.0 | -0.78% |
| 2025-06-16 | $23.30 | $23.13 | $0.17 | 5,093,378.0 | +0.91% |
| 2025-06-13 | $23.20 | $22.95 | $0.2548 | 5,359,672.0 | -1.16% |
| 2025-06-12 | $23.28 | $23.12 | $0.16 | 4,061,740.0 | +0.30% |
| 2025-06-11 | $23.35 | $23.13 | $0.22 | 5,214,785.0 | -0.21% |
| 2025-06-10 | $23.29 | $23.13 | $0.155 | 4,190,759.0 | +0.48% |
| 2025-06-09 | $23.22 | $23.10 | $0.12 | 3,313,744.0 | +0.13% |
| 2025-06-06 | $23.18 | $23.04 | $0.14 | 3,806,676.0 | +1.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $24.18 | $23.73 | $0.445 | 11,329,579.0 | +1.30% |
| 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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):