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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 71,0057
KAPANIŞ 71,0511

En Düşük

DÜŞÜK 50,77

En Yüksek

YÜKSEK 86,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202153,2253,4751,9352,76
05.01.202151,9652,9551,9452,77
06.01.202154,3757,8354,0457,41
07.01.202157,8959,4457,6359,06
08.01.202158,8459,5858,2358,98
11.01.202158,8560,3558,1360,25
12.01.202160,862,0460,4461,2
13.01.202160,5861,3759,1959,51
14.01.202159,6159,7959,1359,33
15.01.202158,5659,1757,9658,75
19.01.202159,2459,5957,8359,23
20.01.202159,3559,4558,1158,61
21.01.202158,8658,9758,3458,7
22.01.202158,1658,9257,9358,4
25.01.202157,2758,1856,657,08
26.01.202157,4957,6956,1256,21
27.01.202155,4155,4153,1653,29
28.01.202153,6555,4253,5753,74
29.01.202153,2653,2950,7751,54
01.02.202152,1353,7251,9753,37
02.02.202154,1355,3454,1154,54
03.02.202154,6855,3252,9653,46
04.02.202153,8755,253,6355,2
05.02.202155,6956,3955,2955,74
08.02.202155,9856,1155,2255,85
09.02.202155,4856,5354,9856,27
10.02.202156,656,8955,3755,7
11.02.202155,6556,3755,4155,93
12.02.202155,9358,2655,8158,19
16.02.202158,9361,3558,6460,95
17.02.202160,6161,3960,3661,3
18.02.202160,9962,2360,6461,93
19.02.202162,4463,4561,1461,91
22.02.202162,6563,0962,0862,95
23.02.202163,4563,4561,4462,67
24.02.20216365,4362,4964,44
25.02.202164,3565,2462,9763,1
26.02.202162,9163,2861,2561,72
01.03.202162,5964,9362,5764,1
02.03.202163,7164,7863,4363,8
03.03.202164,2666,2363,9164,96
04.03.202164,8265,1763,0364,77
05.03.202166,166,6163,0465,02
08.03.202165,3265,6364,3464,46
09.03.202164,0365,0462,3363,75
10.03.202164,1665,0763,8765,03
11.03.202164,866,8664,5566,41
12.03.20216768,2166,7667,65
15.03.202167,3967,6565,4666,34
16.03.202166,166,165,0265,47
17.03.202166,6766,6765,1465,7
18.03.202166,9167,965,9966,07
19.03.202165,3866,5964,866,05
22.03.202165,3465,7364,7364,77
23.03.202164,3864,9363,2863,36
24.03.202164,0865,7764,0264,12
25.03.202163,8665,4663,0765,13
26.03.202165,9166,0764,9465,71
29.03.202164,6665,4363,664,11
30.03.202164,2865,0763,9864,76
31.03.202165,0865,6564,3465,18
01.04.202165,1466,4965,0466,44
05.04.202168,2168,8967,7768,15
06.04.202167,8868,6367,1167,3
07.04.202167,1667,666,467,05
08.04.202166,5466,9466,0866,84
09.04.202168,3268,8367,1967,57
12.04.202167,3267,9267,3267,71
13.04.202167,6767,6766,1966,6
14.04.202166,9968,4266,767,44
15.04.202166,8567,4964,5965,5
16.04.202165,7465,8364,3464,74
19.04.202165,0366,6264,9265,88
20.04.202165,3765,7363,6163,69
21.04.202163,8665,4663,4665,4
22.04.202165,2566,0764,3364,8
23.04.202165,267,1864,8867,14
26.04.202167,5368,8567,3567,77
27.04.202168,5769,7667,8669,64
28.04.202169,6170,0369,2169,86
29.04.202170,2672,1670,0571,71
30.04.202171,4371,7470,2170,4
03.05.202170,8371,0569,7470,94
04.05.202170,3971,6368,6770,09
05.05.202170,871,6669,5770,98
06.05.202171,2871,6570,0871,52
07.05.202170,4571,887071,75
10.05.202172,1672,5471,0871,1
11.05.202170,1771,9669,9170,63
12.05.202171,0271,4768,6669,12
13.05.202168,8271,0168,7570,43
14.05.202170,6673,3770,6173,25
17.05.20217373,2472,0273
18.05.202173,3773,5970,8670,9
19.05.202169,7871,3569,271,21
20.05.202171,571,6370,3870,74
21.05.202171,1972,5571,0172,17
24.05.202172,3373,0472,0172,61
25.05.202172,9573,571,5371,63
26.05.202172,2972,2970,771,53
27.05.202172,2774,1471,8473,85
28.05.202173,9474,3173,1973,85
01.06.202174,9475,4974,1674,64
02.06.202174,8475,2974,2974,93
03.06.202174,5576,3474,4576,01
04.06.202175,9176,3774,5175,72
07.06.202175,9475,9574,3574,73
08.06.202174,1575,1773,5775,12
09.06.202174,8474,972,2572,85
10.06.202173,774,2272,4572,62
11.06.202172,8973,9872,8573,92
14.06.202173,4873,7371,1672,01
15.06.202172,573,3172,0372,54
16.06.202172,0774,5471,1373,75
17.06.202174,1474,3370,8672,14
18.06.202171,0871,869,2869,83
21.06.202170,6472,9670,1972,74
22.06.202172,6572,7571,5272,5
23.06.202172,7573,2772,4772,89
24.06.202173,0773,6472,1673,39
25.06.202173,5474,2773,1673,78
28.06.202173,673,872,5873,28
29.06.202174,0674,673,1673,22
30.06.202172,8673,172,2972,81
01.07.202173,4673,6472,9473,57
02.07.202173,1373,3371,6172,8
06.07.202172,6172,6170,6770,77
07.07.202170,4670,6468,8670,07
08.07.202167,3368,8867,3367,94
09.07.202169,4170,5968,5270,55
12.07.202169,9372,0169,7471,71
13.07.202171,5872,170,9671,82
14.07.202171,3572,1169,9670,2
15.07.202169,7471,5669,3670,55
16.07.202170,5370,6568,368,89
19.07.202167,3668,1166,266,68
20.07.202166,668,2665,7367,94
21.07.202168,6670,0168,4269,56
22.07.202169,3169,6767,1467,25
23.07.202167,5268,4167,2567,91
26.07.202167,9468,6367,6568,04
27.07.202167,5567,8266,667,37
28.07.202167,6568,3367,1367,85
29.07.202168,469,2867,7568,57
30.07.202168,2469,1267,7667,95
02.08.202168,269,7167,6267,74
03.08.202168,1768,2466,1667,41
04.08.202166,8468,3166,567,67
05.08.202168,0669,768,0169,3
06.08.202170,1472,4570,0671,93
09.08.202171,6474,171,473,42
10.08.202173,3574,9972,9274,53
11.08.202174,8475,3974,0874,81
12.08.202174,5675,574,3675,42
13.08.202175,375,4273,4574,01
16.08.202173,3373,7872,1273,26
17.08.202172,6872,9971,672,5
18.08.202172,2573,4671,9272
19.08.202170,9771,8370,1471,06
20.08.202171,0772,1170,7171,97
23.08.202172,372,7472,0572,3
24.08.202172,5274,3472,374,15
25.08.202174,4275,474,0174,58
26.08.202174,9775,273,6373,65
27.08.202173,7575,973,7475,84
30.08.202175,857673,3373,44
31.08.202173,2373,671,9672,85
01.09.202172,8473,5771,7773,2
02.09.202173,5273,7272,5872,91
03.09.202172,9573,5572,0572,09
07.09.202171,572,4371,0272,08
08.09.202172,0872,3571,3171,56
09.09.202171,5973,7771,372,33
10.09.202172,9872,9871,3871,44
13.09.20217272,2570,8471,89
14.09.202171,7872,1969,1369,73
15.09.202169,9271,3969,4371,15
16.09.202171,3771,9670,3770,78
17.09.202170,2870,9369,8270,43
20.09.202168,6468,9767,3168,8
21.09.202169,2369,4268,1368,44
22.09.202169,4671,1169,0870,4
23.09.202171,2174,4271,0474,3
24.09.202174,0375,9473,9475,59
27.09.20217677,6875,9477,38
28.09.202177,577,9775,4476,18
29.09.202176,4976,574,7375,38
30.09.202175,9775,9772,7772,84
01.10.202172,9774,9472,0574,42
04.10.202174,1775,1272,9273,23
05.10.202173,6676,5673,6675,9
06.10.202175,0276,1173,9775,71
07.10.202176,577,7576,2476,39
08.10.202176,3377,8676,1977,34
11.10.202177,7978,9476,5576,61
12.10.202177,0977,9276,3577,27
13.10.202177,5377,7274,9276,27
14.10.202177,2278,3876,6478,11
15.10.202179,428178,3680,9
18.10.202180,7581,2479,7180,55
19.10.202180,5981,6380,2381,54
20.10.202181,1481,8180,5881,59
21.10.202181,582,5780,7482,24
22.10.202182,3783,7482,2683,55
25.10.202183,6984,0182,8582,89
26.10.202183,4984,4983,0283,06
27.10.202182,6783,7381,0981,15
28.10.202181,5182,481,3481,99
29.10.20218282,7181,7482,03
01.11.202182,5582,7881,4181,87
02.11.202181,8882,5281,3881,77
03.11.202181,7183,8581,5183,33
04.11.202182,9583,1380,3181,45
05.11.202182,182,9680,8281,15
08.11.202181,7282,6681,3881,68
09.11.202180,981,3679,9380,78
10.11.202180,3381,0779,8280,75
11.11.202181,2182,0880,5781,4
12.11.202181,3482,3280,6182,11
15.11.202182,4982,5581,6281,92
16.11.202181,7482,1781,0581,81
17.11.202181,5381,7580,1581,42
18.11.202181,782,0881,2281,72
19.11.202180,7680,9978,8580,17
22.11.202181,2283,288181,92
23.11.202182,3383,1381,6582,94
24.11.202182,3983,4682,3983,14
26.11.202179,7279,8277,9479,15
29.11.202180,4380,8878,9380,1
30.11.202178,7979,177,2277,39
01.12.202179,680,2976,4676,53
02.12.202177,2880,576,8880,12
03.12.202180,58177,6678,47
06.12.202179,6980,9878,6580,37
07.12.202181,382,2280,981,31
08.12.202181,2981,8980,5181,2
09.12.202180,7281,8280,3180,66
10.12.202181,1881,1879,6280,81
13.12.202180,4880,6878,7879,38
14.12.202179,2681,2779,0380,79
15.12.202180,981,8879,5581,6
16.12.202183,585,7582,9983,89
17.12.202183,5284,1981,6282,95
20.12.202181,6281,6278,9680,68
21.12.202181,7283,2681,7283,19
22.12.202182,9984,582,6184,38
23.12.202185,068685,0485,13
27.12.202185,3585,8285,0285,82
28.12.202185,6286,4385,2685,5
29.12.202185,5486,1684,784,96
30.12.202185,1686,1984,3984,48
31.12.202184,4284,7983,7284,1