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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 60,9844
KAPANIŞ 60,9337

En Düşük

DÜŞÜK 45

En Yüksek

YÜKSEK 86,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202383,5783,8581,2481,94
04.01.202383,1983,7382,2183,35
05.01.202382,983,682,283,11
06.01.202384,0184,9783,2184,54
09.01.20238586,6384,8485,43
10.01.202385,4385,9284,9785,62
11.01.202385,5585,9183,0983,42
12.01.202383,6484,0482,7283,48
13.01.202382,7683,1881,5482,98
17.01.202382,7584,5181,8883,49
18.01.202381,581,8679,3481,38
19.01.202377,9778,475,4776,32
20.01.202376,778,0476,4777,03
23.01.202376,5177,976,5177,73
24.01.202377,1879,7677,1879,25
25.01.202378,1279,5978,0979,21
26.01.202379,5579,6677,7578,05
27.01.202378,4179,0874,1274,69
30.01.202374,3376,3573,5775,5
31.01.202375,4877,4775,3677,42
01.02.202377,0979,1177,0978,25
02.02.202378,2978,4175,7276,62
03.02.202376,7680,1976,7479,02
06.02.202378,9580,6678,979,86
07.02.202379,1381,557981,19
08.02.202380,0981,9680,0980,61
09.02.202380,3880,8578,9279,58
10.02.202379,680,7479,4280,46
13.02.202380,581,3680,3980,42
14.02.20238181,5680,3780,77
15.02.202380,3681,188080,48
16.02.202379,5781,179,3680,34
17.02.202379,9780,9579,8780,32
21.02.202379,6780,6379,679,9
22.02.202379,6780,1879,0980
23.02.202380,3380,5578,6878,97
24.02.202378,880,8178,6180,6
27.02.202381,1281,3277,7377,88
28.02.202378,1678,877,3477,92
01.03.202377,7278,1876,3177,41
02.03.202376,8677,575,4376,09
03.03.202376,3777,817677,41
06.03.202376,6477,3275,9476,6
07.03.202376,476,6474,8874,95
08.03.202374,976,4774,8176,2
09.03.202372,6173,1664,3666,47
10.03.202365,6665,6657,3158,7
13.03.202351,7654,94551,91
14.03.202359,2961,115556,68
15.03.202357,0559,9854,5459,55
16.03.202358,416055,8457,88
17.03.202356,5357,3153,7656,41
20.03.202358,5659,9755,9556,11
21.03.202358,56057,3259,47
22.03.202359,0659,2956,2556,26
23.03.202356,1556,8952,852,89
24.03.202352,0954,1151,1153,26
27.03.202354,8255,354,154,86
28.03.202354,3454,5452,9753,85
29.03.202353,9755,2453,0955,21
30.03.202353,7754,1751,8752,47
31.03.202352,4552,6550,7652,38
03.04.202352,7853,5951,5451,57
04.04.202351,6551,9449,8950
05.04.202349,0749,4248,3648,87
06.04.202348,849,7448,5749,35
10.04.202349,5152,1749,4951,72
11.04.202351,5552,2951,2351,71
12.04.202352,0752,7851,2751,92
13.04.202351,6251,9551,351,49
14.04.202352,1652,2850,1250,77
17.04.202349,552,824952,77
18.04.202352,554,2552,2854
19.04.20235456,2753,9955,55
20.04.202354,5655,8853,7554
21.04.202354,2654,3153,153,8
24.04.202353,6554,2253,0153,12
25.04.202352,6352,8450,8651,03
26.04.202350,5251,2750,350,6
27.04.202350,7352,350,3651,73
28.04.202351,1652,4350,852,24
01.05.202352,1153,0851,451,81
02.05.202351,651,749,0550,1
03.05.202350,3850,5947,7548,03
04.05.202347,1847,645,6547,37
05.05.202349,150,2848,5749,24
08.05.202349,9850,2647,547,63
09.05.202347,5448,2847,1147,94
10.05.202348,6448,7247,247,55
11.05.202347,1547,7846,5547,73
12.05.202348,749,7948,3248,94
15.05.202350,5151,850,250,94
16.05.202350,6751,250,0850,09
17.05.202350,7152,1750,0751,82
18.05.202351,9652,155151,75
19.05.202352,1352,2251,1251,67
22.05.20235252,1451,2651,97
23.05.202352,2253,3552,1652,79
24.05.202352,2752,6551,9452,08
25.05.202351,954,2751,7154,24
26.05.202354,2254,553,3853,67
30.05.20235454,3553,1953,84
31.05.202353,3853,5552,4752,69
01.06.202353,2553,3152,3752,7
02.06.202353,1554,6753,1554,37
05.06.202354,454,5953,4554,41
06.06.202353,8454,6853,6954,61
07.06.202354,9856,1254,3455,63
08.06.202355,4655,653,9155,03
09.06.202355,1455,3354,7255
12.06.202354,9555,0453,1153,97
13.06.20235455,1253,8354,75
14.06.202354,255,3453,7154,35
15.06.202354,1355,653,9555,51
16.06.202355,8955,8954,2754,4
20.06.202353,9954,1453,4153,93
21.06.202353,854,1253,4153,97
22.06.202353,9553,9852,7553,21
23.06.202352,753,3652,5153,17
26.06.202353,3153,6452,9753,41
27.06.202353,7455,453,0755,22
28.06.202355,4655,8155,0455,78
29.06.202356,8257,3556,4957,14
30.06.202357,5557,8256,0756,68
03.07.202356,6458,156,6457,72
05.07.202357,3857,5656,5756,69
06.07.202356,1756,555,4455,96
07.07.202355,8157,455,7356,79
10.07.202357,7557,9957,0957,83
11.07.20235858,1357,3857,58
12.07.202358,258,85858,41
13.07.202358,7459,9858,759,93
14.07.202360,2660,2758,4858,52
17.07.202358,3859,3458,158,64
18.07.202364,6566,956466,01
19.07.202367,8768,866,0266,04
20.07.202365,9767,9865,7867,94
21.07.202368,1968,2666,4666,48
24.07.202366,6967,3466,3466,56
25.07.202366,266,6765,1565,44
26.07.202365,6867,0765,6566,62
27.07.202366,4567,5265,5865,82
28.07.202366,166,5765,7165,96
31.07.202366,1266,2165,2366,1
01.08.202365,7465,9465,3865,72
02.08.202365,1365,5964,8365,34
03.08.202365,0666,266565,87
04.08.202365,8165,9564,7264,92
07.08.202365,3766,0765,265,97
08.08.202364,7865,6963,8665,52
09.08.202365,465,9464,8565,29
10.08.202365,2465,964,564,54
11.08.202364,2464,8863,9464,08
14.08.202363,7363,7761,5461,78
15.08.20236161,3660,3860,97
16.08.202360,5161,0460,3760,45
17.08.202360,360,6459,6459,77
18.08.202359,0959,8558,9659,52
21.08.202359,5459,6958,6759,4
22.08.202359,759,756,2656,46
23.08.202356,4558,1256,3558,02
24.08.20235858,6957,3957,84
25.08.202358,2358,5557,5858,15
28.08.202358,5259,1758,4759,05
29.08.202359,1259,958,559,45
30.08.202359,6160,2659,2959,78
31.08.202359,7859,8559,0359,15
01.09.202359,5760,8659,560,5
05.09.202360,760,9659,6359,68
06.09.202358,9759,357,6758,27
07.09.202358,2558,657,6257,82
08.09.202357,6359,4357,5859,33
11.09.202359,8960,5959,6259,82
12.09.202359,9161,1559,8160,52
13.09.202360,860,9857,958,73
14.09.202359,3559,9359,0759,76
15.09.20235858,6256,8258,22
18.09.202357,9958,2556,9457,86
19.09.202357,8458,257,3957,73
20.09.202357,9158,3956,6356,67
21.09.202356,2456,8555,9556,01
22.09.20235656,255,1255,15
25.09.202354,9655,5354,5655,35
26.09.202354,7454,9853,5354,2
27.09.202354,4355,2354,1254,38
28.09.202354,5254,7853,9154,55
29.09.202355,155,8154,6454,9
02.10.202354,7454,9653,2753,55
03.10.202352,9353,0150,7551,3
04.10.202351,2651,5850,7451,41
05.10.202351,1151,4150,0251,06
06.10.202350,5451,8549,6651,52
09.10.202350,8651,7850,8451,75
10.10.202352,1652,5951,7151,78
11.10.202351,8752,4951,1251,91
12.10.202352,0352,1350,7751,51
13.10.202352,0152,2451,0851,33
16.10.202350,6154,650,3353,72
17.10.202353,2554,3152,0753,69
18.10.202353,553,9151,6651,84
19.10.202352,152,551,5851,9
20.10.202351,551,8550,5350,87
23.10.202350,750,9149,2849,33
24.10.202349,7350,1749,2849,83
25.10.202349,4949,6148,6649,37
26.10.202349,1951,8349,1651,43
27.10.202351,0451,3949,950,12
30.10.202350,7251,1149,7150,75
31.10.202350,8852,1750,352,04
01.11.202352,0653,5251,8652,82
02.11.202353,5855,0953,5154,93
03.11.202356,4156,8455,4755,83
06.11.202355,9756,254,5855,62
07.11.202355,5155,8754,4155,23
08.11.202355,2355,3454,6354,9
09.11.20235555,1553,9654,16
10.11.202354,6554,6553,4954,41
13.11.202353,9854,6153,653,96
14.11.202355,655,9454,2454,79
15.11.202355,356,7955,2756,08
16.11.202356,0256,1255,0955,67
17.11.202356,4156,855,8556,78
20.11.202356,6956,9756,0456,56
21.11.202356,3956,4555,955,99
22.11.202356,3256,4855,4255,93
24.11.202356,0956,4755,856,43
27.11.20235656,3455,7856
28.11.202355,9756,655,5955,81
29.11.20235659,935659,61
30.11.202359,6661,859,6161,32
01.12.202360,8763,1760,3663,16
04.12.202362,563,3562,362,64
05.12.202362,3162,3961,5262,23
06.12.202362,8963,6262,0962,16
07.12.202362,6963,0462,0862,96
08.12.20236364,3362,8664,07
11.12.202363,9564,3763,6464,02
12.12.202364,0364,6363,5964,57
13.12.202364,7466,4164,366,3
14.12.202367,7171,1767,7170,94
15.12.202370,6771,470,170,98
18.12.202371,1371,3469,2269,31
19.12.202369,2669,8568,8769,74
20.12.202369,187167,0667,12
21.12.202367,6268,5567,3368,18
22.12.202368,2569,1368,0368,58
26.12.202368,469,268,2768,95
27.12.202368,7969,3768,4269,27
28.12.202369,3269,8469,2669,55
29.12.202369,6569,768,7368,8