Holen Sie sich die Stockscreener-App
29.66
0.50%
-0.15
Handel nachbörslich:
29.84
0.18
+0.61%
Schwab U S Large Cap Value Etf-Aktien (SCHV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $29.89 | $29.60 | $0.2949 | 3,235,667.0 | -0.50% |
| 2025-12-11 | $29.84 | $29.59 | $0.2499 | 4,166,661.0 | +0.57% |
| 2025-12-10 | $29.70 | $29.25 | $0.45 | 3,378,050.0 | +0.75% |
| 2025-12-09 | $29.64 | $29.40 | $0.2413 | 4,001,330.0 | -0.27% |
| 2025-12-08 | $29.65 | $29.45 | $0.195 | 3,475,510.0 | -0.47% |
| 2025-12-05 | $29.78 | $29.63 | $0.1502 | 2,767,692.0 | +0.03% |
| 2025-12-04 | $29.70 | $29.56 | $0.1339 | 2,649,968.0 | +0.03% |
| 2025-12-03 | $29.65 | $29.41 | $0.2361 | 4,080,493.0 | +0.85% |
| 2025-12-02 | $29.45 | $29.28 | $0.1699 | 3,916,228.0 | -0.03% |
| 2025-12-01 | $29.57 | $29.36 | $0.2099 | 3,176,398.0 | -0.64% |
| 2025-11-28 | $29.61 | $29.39 | $0.2199 | 1,149,473.0 | +0.65% |
| 2025-11-26 | $29.48 | $29.21 | $0.275 | 4,186,278.0 | +0.72% |
| 2025-11-25 | $29.21 | $28.82 | $0.395 | 3,348,571.0 | +1.28% |
| 2025-11-24 | $28.87 | $28.61 | $0.265 | 3,605,103.0 | +0.35% |
| 2025-11-21 | $28.84 | $28.35 | $0.4894 | 3,929,799.0 | +1.41% |
| 2025-11-20 | $28.97 | $28.29 | $0.68 | 4,515,661.0 | -1.15% |
| 2025-11-19 | $28.73 | $28.51 | $0.225 | 2,593,451.0 | -0.10% |
| 2025-11-18 | $28.83 | $28.53 | $0.3001 | 3,945,153.0 | -0.03% |
| 2025-11-17 | $29.05 | $28.58 | $0.4699 | 5,376,399.0 | -1.10% |
| 2025-11-14 | $29.14 | $28.84 | $0.2999 | 2,625,410.0 | -0.31% |
| 2025-11-13 | $29.41 | $29.05 | $0.36 | 3,467,525.0 | -1.05% |
Schwab U S Large Cap Value Etf-Aktien (SCHV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab U S Large Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCHV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab U S Large Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab U S Large Cap Value Etf-Aktien (SCHV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.89 | $29.25 | $0.645 | 38,083,664.0 | +0.30% |
| 2025-11 | $29.61 | $28.29 | $1.32 | 63,530,182.0 | +2.28% |
| 2025-10 | $29.47 | $28.45 | $1.02 | 68,741,005.0 | -0.69% |
| 2025-09 | $29.30 | $28.39 | $0.915 | 72,882,087.0 | +1.25% |
| 2025-08 | $28.88 | $27.39 | $1.49 | 56,012,263.0 | +3.31% |
| 2025-07 | $28.40 | $27.54 | $0.865 | 36,565,319.0 | +0.58% |
| 2025-06 | $27.70 | $26.52 | $1.17 | 32,578,081.0 | +3.25% |
| 2025-05 | $27.17 | $25.67 | $1.50 | 29,375,134.0 | +3.92% |
| 2025-04 | $26.77 | $23.08 | $3.69 | 48,550,952.0 | -2.97% |
| 2025-03 | $27.73 | $25.83 | $1.90 | 37,843,867.0 | -3.49% |
| 2025-02 | $27.64 | $26.66 | $0.9749 | 24,670,956.0 | +1.59% |
| 2025-01 | $27.40 | $25.67 | $1.73 | 26,226,806.0 | +3.99% |
Schwab U S Large Cap Value Etf-Aktien (SCHV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.12 | $25.70 | $2.42 | 27,097,352.0 | -7.68% |
| 2024-11 | $28.19 | $26.38 | $1.81 | 21,574,040.0 | +6.04% |
| 2024-10 | $27.35 | $26.46 | $0.8933 | 17,017,819.0 | -1.05% |
| 2024-09 | $26.85 | $25.47 | $1.38 | 16,906,281.0 | +1.13% |
| 2024-08 | $26.53 | $24.38 | $2.15 | 22,849,155.0 | +2.98% |
| 2024-07 | $25.93 | $24.53 | $1.40 | 23,169,063.0 | +4.17% |
| 2024-06 | $25.25 | $24.47 | $0.7853 | 16,617,030.0 | -1.07% |
| 2024-05 | $25.31 | $24.08 | $1.23 | 20,551,809.0 | +3.11% |
| 2024-04 | $25.34 | $23.84 | $1.51 | 24,040,728.0 | -4.42% |
| 2024-03 | $25.38 | $24.24 | $1.13 | 28,801,983.0 | +4.22% |
| 2024-02 | $24.36 | $23.35 | $1.01 | 31,520,031.0 | +3.71% |
| 2024-01 | $23.70 | $22.84 | $0.86 | 23,468,070.0 | +0.27% |
Schwab U S Large Cap Value Etf-Aktien (SCHV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.44 | $22.23 | $1.21 | 28,868,028.0 | +4.58% |
| 2023-11 | $22.35 | $20.73 | $1.62 | 31,554,468.0 | +7.52% |
| 2023-10 | $21.66 | $20.33 | $1.33 | 33,327,519.0 | -3.29% |
| 2023-09 | $22.71 | $21.34 | $1.37 | 19,923,459.0 | -4.69% |
| 2023-08 | $23.13 | $22.05 | $1.08 | 22,573,509.0 | -2.54% |
| 2023-07 | $23.21 | $21.99 | $1.22 | 20,186,772.0 | +3.43% |
| 2023-06 | $22.53 | $21.03 | $1.50 | 21,382,359.0 | +5.94% |
| 2023-05 | $22.25 | $21.02 | $1.23 | 25,025,265.0 | -4.57% |
| 2023-04 | $22.26 | $21.59 | $0.6733 | 21,623,979.0 | +1.19% |
| 2023-03 | $22.58 | $20.66 | $1.92 | 32,006,367.0 | -1.26% |
| 2023-02 | $23.18 | $22.03 | $1.15 | 24,251,637.0 | -3.36% |
| 2023-01 | $22.96 | $21.83 | $1.13 | 26,350,545.0 | +4.10% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):