Holen Sie sich die Stockscreener-App
28.66
0.28%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.88 | $28.54 | $0.3403 | 4,237,344.0 | -0.28% |
| 2025-09-04 | $28.75 | $28.50 | $0.25 | 2,255,327.0 | +0.77% |
| 2025-09-03 | $28.63 | $28.39 | $0.245 | 3,936,512.0 | -0.45% |
| 2025-09-02 | $28.65 | $28.43 | $0.2202 | 11,872,918.0 | -0.35% |
| 2025-08-29 | $28.83 | $28.67 | $0.1646 | 2,968,194.0 | +0.00% |
| 2025-08-28 | $28.79 | $28.65 | $0.1372 | 1,639,972.0 | -0.03% |
| 2025-08-27 | $28.80 | $28.63 | $0.17 | 2,385,472.0 | +0.28% |
| 2025-08-26 | $28.69 | $28.54 | $0.1474 | 1,652,784.0 | +0.33% |
| 2025-08-25 | $28.78 | $28.58 | $0.1999 | 2,881,250.0 | -0.71% |
| 2025-08-22 | $28.88 | $28.51 | $0.37 | 3,101,360.0 | +1.41% |
| 2025-08-21 | $28.45 | $28.29 | $0.1599 | 1,452,996.0 | -0.32% |
| 2025-08-20 | $28.54 | $28.38 | $0.16 | 4,969,994.0 | +0.28% |
| 2025-08-19 | $28.51 | $28.28 | $0.2316 | 2,821,246.0 | +0.46% |
| 2025-08-18 | $28.32 | $28.22 | $0.0984 | 2,500,494.0 | +0.00% |
| 2025-08-15 | $28.40 | $28.23 | $0.165 | 3,853,050.0 | -0.35% |
| 2025-08-14 | $28.39 | $28.21 | $0.175 | 2,645,956.0 | -0.28% |
| 2025-08-13 | $28.46 | $28.27 | $0.195 | 3,647,372.0 | +0.74% |
| 2025-08-12 | $28.24 | $28.02 | $0.225 | 2,021,543.0 | +1.07% |
| 2025-08-11 | $28.11 | $27.89 | $0.22 | 3,966,706.0 | -0.18% |
| 2025-08-08 | $28.06 | $27.89 | $0.1681 | 1,596,343.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $28.88 | $28.39 | $0.495 | 26,539,445.0 | -0.31% |
| 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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):