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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 75,9541
KAPANIŞ 75,9455

En Düşük

DÜŞÜK 59,35

En Yüksek

YÜKSEK 96,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202284,5785,8684,1485,76
04.01.202287,0390,8586,8189,96
05.01.20229090,6689,389,31
06.01.202290,9191,589,4590,74
07.01.202290,5592,3290,191,74
10.01.202291,4892,1488,9791,65
11.01.202292,3694,191,7393,91
12.01.202294,3595,0593,3794,82
13.01.202293,494,7592,8693,38
14.01.20229395,6292,5995,53
18.01.202294,9195,0189,6492,16
19.01.20229393,3290,9791,51
20.01.202292,5393,3291,4291,43
21.01.202291,0791,0788,3389,2
24.01.202286,4589,0685,1888,71
25.01.202287,2789,6985,7488,53
26.01.202289,9991,288990,01
27.01.202291,0192,989,0589,7
28.01.202288,9690,4386,1888,91
31.01.202287,8788,2784,9287,7
01.02.202288,6290,4187,5890,06
02.02.202289,9590,788,390,36
03.02.202290,3491,688,7588,89
04.02.202288,9593,0788,9591,9
07.02.202292,5693,8491,8993,14
08.02.202293,7795,2893,6994,96
09.02.202295,6496,2494,2394,52
10.02.202293,6695,5292,5192,85
11.02.202292,2392,6488,5189,11
14.02.202289,2289,3786,2387,74
15.02.202289,1590,4288,989,64
16.02.202288,5689,8488,2489,33
17.02.20228888,3485,9186,02
18.02.202285,7386,8585,3485,61
22.02.202285,2786,384,1284,57
23.02.202285,3786,5282,1882,55
24.02.202279,1782,5977,5282,27
25.02.202282,4286,4782,3885,75
28.02.202283,0185,4982,6484,46
01.03.202283,1683,6276,5177,86
02.03.20227982,5478,8281,81
03.03.20228282,2980,0480,71
04.03.202278,579,677,6679,23
07.03.202278,3979,2876,2376,36
08.03.202277,1577,774,6375,69
09.03.202279,1880,1678,1679,39
10.03.202278,1379,8377,7179,65
11.03.202281,381,6580,1680,24
14.03.202282,384,8281,8383,26
15.03.202284,1184,3882,383,17
16.03.202284,9588,9984,5788,94
17.03.202287,7289,8286,7689,78
18.03.202289,9990,7789,4390
21.03.202290,0590,3388,2489,01
22.03.202290,269390,2692,2
23.03.202291,2392,0389,7589,75
24.03.202290,6191,5189,8990,93
25.03.202289,9991,4789,2391,36
28.03.202291,4591,8590,6591,8
29.03.202293,0793,1691,0391,22
30.03.202291,4291,5388,3888,76
31.03.202288,4588,884,1984,31
01.04.202285,3785,5382,7283,54
04.04.202283,0884,0182,0982,3
05.04.202282,2884,481,6681,86
06.04.202281,282,4980,6380,87
07.04.202280,4380,6978,680,03
08.04.202280,782,2880,1381,69
11.04.202281,6283,4781,1381,58
12.04.202281,6982,7679,5880,07
13.04.202280,0884,0579,6983,83
14.04.20228485,5982,4682,75
18.04.202276,37772,974,94
19.04.202275,0477,6874,9976,9
20.04.202277,5678,1376,3576,45
21.04.202277,6178,2470,7873,27
22.04.202273,373,5270,2570,32
25.04.202269,6170,7368,5570,31
26.04.202269,7670,668,5168,54
27.04.20226970,3468,5468,58
28.04.202269,1369,6267,5569,12
29.04.20226969,6166,1566,33
02.05.202267,6268,7266,4667,89
03.05.202268,1570,0267,9469,46
04.05.202269,5871,668,8771,36
05.05.202270,470,5568,3469,85
06.05.202269,3369,5566,7267,42
09.05.202266,4466,4963,7864,13
10.05.202264,7565,7763,4964,58
11.05.202265,0167,564,5465,12
12.05.202264,6865,7863,3464,95
13.05.202265,7766,1864,9165,61
16.05.202264,7565,363,464,04
17.05.202265,766,2864,3365,2
18.05.202264,4264,4662,8463,27
19.05.202262,2163,6661,9562,66
20.05.202263,3263,6361,5363,28
23.05.202264,1365,3263,5665,27
24.05.202264,9164,9962,8563,94
25.05.202263,8766,7563,3665,8
26.05.202266,9269,4466,8568,82
27.05.202269,2170,6368,8770,59
31.05.202270,1270,9869,7370,1
01.06.202270,5970,9568,8869,57
02.06.20227071,7369,2671,67
03.06.202270,4971,3269,9470,07
06.06.202271,0971,4367,8868,06
07.06.202267,1467,6566,5167,49
08.06.202266,566,8165,3665,73
09.06.202265,6565,9664,2164,25
10.06.202263,2163,2161,6762,22
13.06.202260,2161,6259,3560,24
14.06.202260,9462,0360,1161,11
15.06.202261,8862,9261,2561,51
16.06.202260,286159,860,86
17.06.202261,4861,6259,9259,99
21.06.202262,2963,6162,0762,38
22.06.202261,3962,8661,2262,44
23.06.202262,5962,8260,7962,03
24.06.202262,8364,6862,7164,43
27.06.202265,465,463,5164,15
28.06.202265,1465,6163,9764,17
29.06.202264,1564,4563,1463,62
30.06.202262,5263,5260,9963,18
01.07.202263,1963,9762,4463,92
05.07.202262,6763,461,3963,39
06.07.202262,9964,0962,7363,44
07.07.202263,9264,4763,6564,24
08.07.202264,1264,5663,1864,36
11.07.202263,5763,6362,7162,94
12.07.202262,4463,8662,0562,25
13.07.202261,386260,7261,55
14.07.202260,2961,1759,5960,57
15.07.202261,3562,5360,9462,18
18.07.202263,6963,6960,8361,24
19.07.202261,9563,3761,6863,2
20.07.202263,1863,5562,462,83
21.07.20226363,1561,9663,13
22.07.202263,3763,8962,6262,99
25.07.202263,563,9363,0163,66
26.07.202263,4263,4360,9361,17
27.07.202261,3562,8561,1562,51
28.07.202264,1167,7362,8267,7
29.07.202267,770,2767,6269,05
01.08.202267,9469,1167,368,72
02.08.202265,716865,5967,55
03.08.202268,5869,668,4668,98
04.08.202269,1169,4268,569
05.08.202268,370,3168,1769,31
08.08.202269,3769,6168,0768,45
09.08.202268,8169,1368,3969,04
10.08.20227070,368,9469,94
11.08.202270,8572,7770,7772,57
12.08.20227375,271,8975
15.08.202274,1876,5573,9375,86
16.08.202275,3677,4175,2777,18
17.08.202275,8576,7174,9975,46
18.08.202275,3576,1775,0175,75
19.08.202275,175,2473,4573,86
22.08.202272,572,9571,8572,55
23.08.202272,2773,1372,272,79
24.08.202272,9473,7672,7273,32
25.08.202273,6874,373,2674
26.08.202274,4574,6171,8371,89
29.08.202271,5272,8971,0671,94
30.08.202272,4872,970,9272,5
31.08.202272,8472,8470,9470,95
01.09.20227171,8569,471,72
02.09.202272,0572,447070,34
06.09.202271,0371,3469,4270,47
07.09.202269,9472,1769,8871,79
08.09.202271,6973,3171,2573,16
09.09.202273,874,8673,6874,54
12.09.202274,6875,0273,9674,92
13.09.202273,1473,8672,5272,95
14.09.202273,1473,472,0472,75
15.09.202271,5873,4871,5772,58
16.09.202271,9672,270,6971,87
19.09.202271,2773,8871,1273,71
20.09.202273,0874,5272,973,35
21.09.202274,3675,3472,8572,91
22.09.202273,5874,1771,672,06
23.09.202271,1571,3369,8170,89
26.09.202270,4671,9870,2770,89
27.09.202271,7772,6670,6571,63
28.09.202271,673,7771,4973,25
29.09.202272,3973,2671,5772,64
30.09.202272,4473,6471,3471,87
03.10.202272,9573,4972,0173,21
04.10.202274,6876,5974,5876,22
05.10.202275,4676,7975,375,93
06.10.202275,7477,0475,575,99
07.10.202275,575,8873,5974,31
10.10.202274,8475,3173,2573,56
11.10.202272,8873,1171,2371,71
12.10.202271,7172,6770,7471,89
13.10.202270,3274,5870,0974,07
14.10.202274,327568,4668,98
17.10.202270,5770,5765,3967,43
18.10.202269,6470,9468,2768,61
19.10.202268,2169,6268,268,71
20.10.202268,6669,9867,8368
21.10.202268,2670,3567,7770,32
24.10.202270,3171,2969,5270,7
25.10.202270,9472,6870,6472,46
26.10.202272,674,3172,672,95
27.10.202273,4777,7873,3177,33
28.10.202278,6480,6978,0880,19
31.10.202279,8980,4878,9779,67
01.11.202280,0881,0879,4379,89
02.11.202279,7280,6478,3678,93
03.11.202278,2280,0477,5978,95
04.11.202279,9980,8678,8979,05
07.11.202279,3679,6878,2279,65
08.11.20228080,367979,63
09.11.202279,4179,778,1378,27
10.11.202280,4480,9676,0678,56
11.11.202279,9480,1977,5178,36
14.11.202277,1377,4775,6276,47
15.11.202277,4478,9577,278,3
16.11.202278,0278,3677,3877,41
17.11.202276,3678,047677,9
18.11.202278,9780,2378,8479,81
21.11.202279,9380,379,4780
22.11.202280,7882,2180,6681,26
23.11.202281,7882,3981,2681,41
25.11.202281,6481,7880,8881,61
28.11.202280,9281,2779,7579,83
29.11.202279,8180,8379,8180,39
30.11.202280,0482,6679,5782,54
01.12.202282,5882,6780,7581,73
02.12.202281,2882,5480,7382,46
05.12.202281,7281,9980,3981,24
06.12.202280,9881,8180,0480,59
07.12.202280,1481,2679,9980,19
08.12.202280,8280,8579,8480,25
09.12.202279,9280,379,7379,82
12.12.202279,680,5579,5180,29
13.12.202282,0382,2977,377,75
14.12.202277,579,0177,0177,32
15.12.202276,7277,3275,9877,06
16.12.202276,6778,5676,5578,19
19.12.202278,2579,5478,0278,26
20.12.202278,7680,1778,4179,56
21.12.202280,5681,780,5281,25
22.12.202281,1181,4479,8380,8
23.12.202280,7882,1580,2681,77
27.12.202282,1182,7781,7182,22
28.12.202282,3782,9981,9482,35
29.12.202282,7582,9782,2482,66
30.12.202282,2283,388283,26