Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Charles Schwab Corporation logosu
SCHW
The Charles Schwab Corporation
23:00:02
91.7 $
0.0000 (%0.00)
Önceki Kapanış: 94.51
Düşük₺90.86
Yüksek₺94.79
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SCHW: The Charles Schwab Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,4113
KAPANIŞ 39,4569

En Düşük

DÜŞÜK 28

En Yüksek

YÜKSEK 53,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202047,7648,3847,5548,23
03.01.202047,4447,646,947,01
06.01.202046,6547,3946,5947,34
07.01.202047,3448,0147,347,62
08.01.202047,474847,3947,91
09.01.202048,548,5447,8948,11
10.01.202048,1348,1647,6247,8
13.01.202048,1748,2547,7848,02
14.01.202048,0748,1247,5447,71
15.01.202047,3147,6546,9347,12
16.01.202046,9949,0746,9849
17.01.202049,149,2648,1548,34
21.01.202048,0448,8847,8248,45
22.01.202048,1549,0347,8648,93
23.01.202048,448,6647,9648,42
24.01.202048,3948,524747,15
27.01.20204646,3645,5945,76
28.01.202046,1446,5945,8146,3
29.01.202046,5846,7245,8945,95
30.01.202045,447,3345,3947,19
31.01.202046,6346,8345,4745,55
03.02.202045,8646,9145,5845,68
04.02.202046,6647,9846,547,08
05.02.202047,8448,3547,4948,29
06.02.202048,6448,7847,3247,83
07.02.202047,147,5946,9247,31
10.02.202046,8947,246,4946,77
11.02.202047,0347,9746,8647,67
12.02.202048,148,3547,5947,79
13.02.202047,3947,647,1547,29
14.02.202047,1247,3246,6847,23
18.02.202047,0347,3146,246,73
19.02.202046,9947,8546,8347,44
20.02.202047,3449,5547,348,58
21.02.202048,0948,4345,9346,19
24.02.202044,4844,5643,4843,8
25.02.202043,9944,0141,3841,6
26.02.202042,0142,441,2241,42
27.02.202040,184340,0941,91
28.02.202040,2541,6239,5140,75
02.03.202040,942,0539,5741,98
03.03.202041,6241,9537,9538,3
04.03.202038,4538,5436,7437,16
05.03.202035,935,934,4534,8
06.03.202033,0535,0632,6434,13
09.03.202030,8631,8730,1930,27
10.03.202031,8832,943032,94
11.03.202031,933,8931,2532,43
12.03.202029,9630,3128,1128,43
13.03.202030,3833,930,0433,87
16.03.202028,5932,662830,56
17.03.202031,3933,7328,9233,68
18.03.202031,0934,0830,3632,42
19.03.202031,4532,9530,0331,82
20.03.202032,532,9430,0330,75
23.03.202030,8230,8228,0128,5
24.03.202030,2631,5329,2430,72
25.03.202031,1236,8730,4434,17
26.03.202034,1736,332,9734,16
27.03.202032,5634,8732,1333,61
30.03.202033,1934,5732,6934,33
31.03.202033,8934,813333,62
01.04.202031,8333,5531,5932,96
02.04.202032,4234,5732,3234,39
03.04.202034,0834,9733,0133,6
06.04.202035,3636,4234,5136,08
07.04.202037,837,834,7334,94
08.04.202035,4536,7634,6336,49
09.04.202037,2137,9536,1136,54
13.04.202036,436,6234,4934,77
14.04.202035,6436,3634,6136,21
15.04.202034,5334,9733,734,67
16.04.202034,1235,0433,6734,6
17.04.202036,237,0535,3635,79
20.04.202035,1336,8435,1136,59
21.04.202035,5436,1735,1935,94
22.04.202036,4736,5535,6635,87
23.04.202036,1836,4935,3335,64
24.04.202036,1336,3435,2235,4
27.04.202035,9237,0735,6536,84
28.04.202037,6637,9436,9237,08
29.04.202038,1239,0937,8138,79
30.04.20203838,637,5537,72
01.05.202036,736,9536,2836,45
04.05.202036,0736,2535,1935,63
05.05.202036,2536,2534,8634,9
06.05.202035,3335,4834,5434,57
07.05.202034,736,2734,6135,17
08.05.202035,8836,6635,8136,51
11.05.202035,9336,3635,835,84
12.05.202036,0136,0133,9734,32
13.05.202034,0434,1532,6233,15
14.05.202032,2333,531,8933,4
15.05.202032,8733,2432,4432,56
18.05.202033,8634,5933,0434,21
19.05.20203434,332,9732,99
20.05.20203333,9432,7833,69
21.05.202033,2433,6632,933,22
22.05.202033,0933,2332,4432,83
26.05.202034,234,9634,0334,5
27.05.202036,237,0935,8137,09
28.05.202037,5637,6335,9136,01
29.05.202035,4236,0735,2235,91
01.06.202036,0436,6335,9436,51
02.06.20203737,5336,7637,14
03.06.202038,339,6538,139,51
04.06.202040,0241,7239,1541,68
05.06.202044,7145,8642,7142,82
08.06.202043,0143,2741,3241,82
09.06.202040,6541,0940,0940,18
10.06.202039,6539,9538,0438,12
11.06.202036,5437,5736,0836,16
12.06.202037,6537,735,4436,56
15.06.202035,3537,1535,1636,65
16.06.202037,873836,4236,92
17.06.202037,0437,2136,4436,67
18.06.202036,337,0736,0136,88
19.06.202037,6637,6635,7636,67
22.06.202036,4136,7736,1736,42
23.06.202036,8237,0735,8835,89
24.06.202035,535,5433,6733,8
25.06.202033,5834,2333,2834,08
26.06.202033,6233,7531,6331,75
29.06.202032,132,7831,9332,75
30.06.202032,633,9932,5333,74
01.07.202033,6834,1232,8133,02
02.07.202033,834,1933,2833,39
06.07.202034,134,8934,0134,21
07.07.202033,834,1833,5333,89
08.07.202034,0234,5333,7634,43
09.07.202034,3134,4633,4233,88
10.07.202033,8134,9133,8134,8
13.07.202035,2135,4434,3134,43
14.07.202034,2834,8833,9734,55
15.07.202035,1135,8134,7935,66
16.07.202034,8936,0834,4534,92
17.07.202034,9235,0933,4333,44
20.07.202033,4233,9433,0433,84
21.07.202034,0535,3634,0235,24
22.07.202035,0535,1734,4734,86
23.07.202034,835,8534,5135,21
24.07.202035,2135,5134,7234,94
27.07.202034,5534,6833,6533,84
28.07.202033,634,0233,5533,66
29.07.202033,7134,1133,4334,08
30.07.202033,4433,7332,8933,58
31.07.202033,4333,4732,6633,15
03.08.202033,2833,6232,7933,34
04.08.202033,1133,9533,1133,95
05.08.202034,2134,3533,8834,2
06.08.202033,5833,9833,0233,14
07.08.202033,0234,0632,8434,04
10.08.202034,0634,2833,5533,8
11.08.202034,4735,5634,2334,96
12.08.202035,53634,7534,84
13.08.202034,4934,9234,134,61
14.08.202034,4535,4634,2935,05
17.08.202034,8835,2834,4734,62
18.08.202034,53534,2434,95
19.08.202034,9535,934,9535,71
20.08.202035,2335,3534,4834,55
21.08.202034,5534,8934,2334,45
24.08.202034,535,534,4635,12
25.08.202035,535,8735,2435,55
26.08.202035,5835,7235,1235,42
27.08.202035,4936,3735,1336,08
28.08.202036,1536,4735,8536,28
31.08.202036,1336,235,4535,53
01.09.202035,1636,2634,9635,8
02.09.202035,7836,1235,4635,97
03.09.202036,336,8835,235,39
04.09.202036,2536,8935,6336,2
08.09.202035,4735,734,6134,66
09.09.202034,9335,2734,5635,03
10.09.202035,235,3834,5234,66
11.09.202034,6935,5734,6935,24
14.09.202035,536,1735,3335,73
15.09.202034,6835,1233,7934,75
16.09.202034,9336,0834,8135,73
17.09.202035,1436,0735,0635,81
18.09.202035,6136,5435,6136,03
21.09.202035,1435,9234,535,24
22.09.202035,1735,834,4534,97
23.09.202035,1935,8134,7734,78
24.09.202034,9134,9734,134,36
25.09.202034,135,0733,9634,94
28.09.202035,5136,3135,4236,2
29.09.202036,1536,2635,4935,78
30.09.202036,0836,6835,9636,23
01.10.202036,9137,7636,637,73
02.10.202037,1738,4837,0737,67
05.10.202038,1738,7136,7536,94
06.10.202037,1437,4636,0736,75
07.10.202037,4938,1636,937,78
08.10.202037,8337,9537,4437,74
09.10.202038,238,4637,5738,23
12.10.202038,2538,5337,938,47
13.10.202038,3338,5137,4137,61
14.10.202037,337,9437,0137,12
15.10.202037,3139,0437,2439,03
16.10.202039,2839,7738,5639,29
19.10.202039,4139,5638,7338,89
20.10.202039,1940,1239,0839,13
21.10.202039,1339,4238,7438,93
22.10.202038,9240,2738,7140,13
23.10.202040,7240,9339,9240,35
26.10.202039,824038,6739,15
27.10.202039,0539,2238,3138,47
28.10.202037,8438,5337,2938,15
29.10.202037,9740,7837,3340,31
30.10.202040,141,144041,11
02.11.202041,2742,6940,8941,26
03.11.202042,0943,7742,0942,56
04.11.202039,9941,9639,540,84
05.11.202040,842,240,841,45
06.11.202041,984240,9841,13
09.11.202045,1945,8943,7644,96
10.11.202045,2746,4944,8746,42
11.11.202047,4547,4845,8946,23
12.11.202045,445,544,2644,72
13.11.202045,0946,2345,0146
16.11.202047,0947,4145,9846,89
17.11.202046,8648,9446,7548,9
18.11.202048,9249,8447,747,7
19.11.202046,9147,3346,2547,08
20.11.202046,6746,9546,4246,61
23.11.202047,2848,3546,7348,24
24.11.202048,9349,8848,649,79
25.11.202049,0750,1548,8749,75
27.11.202049,6150,0949,4649,7
30.11.202049,4649,7448,5148,78
01.12.202050,0851,0249,6750,02
02.12.202049,585149,5550,86
03.12.202050,6451,2350,2351,07
04.12.202051,4251,8150,9650,99
07.12.202050,5951,0750,4650,76
08.12.202050,1550,9750,1550,55
09.12.202050,925150,1650,55
10.12.202050,1650,3749,5350,1
11.12.202049,2849,5248,8949,43
14.12.202050,3951,6949,8249,84
15.12.202050,2851,5450,0251,05
16.12.202051,0651,7150,6151,68
17.12.202051,752,0451,3151,78
18.12.202051,8952,2251,3351,98
21.12.202051,952,0650,9551,75
22.12.202051,7552,0751,4551,64
23.12.202051,8552,7151,652,35
24.12.202052,3852,3851,8452,06
28.12.202052,6252,9752,2852,94
29.12.202052,9953,3352,5252,54
30.12.202052,5452,9352,3552,41
31.12.202052,5553,1252,2653,04