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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 70,084
KAPANIŞ 70,0961

En Düşük

DÜŞÜK 59,67

En Yüksek

YÜKSEK 83,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202468,1369,1967,5569,1
03.01.202467,0567,6166,367,05
04.01.202466,7467,9366,4366,89
05.01.202466,9168,0466,6267,23
08.01.20246768,1666,5267,8
09.01.20246767,3666,6166,75
10.01.202465,8666,3365,565,82
11.01.202465,4965,6764,8265,26
12.01.202465,6566,0564,4765,23
16.01.202464,364,8863,7564,31
17.01.202460,9363,8759,6763,45
18.01.202463,2363,2361,9362,72
19.01.202463,0363,861,963,78
22.01.202463,8564,5463,2963,63
23.01.20246464,2963,4463,92
24.01.202464,564,6963,4363,48
25.01.202463,9464,0563,1463,71
26.01.202463,9564,7263,7464,04
29.01.202463,6864,0863,3863,94
30.01.202463,5864,4863,3764,38
31.01.202463,6764,1762,8962,92
01.02.202462,9263,3861,1762,27
02.02.20246263,3261,5462,94
05.02.202462,562,7661,4862,37
06.02.202462,3662,8861,6761,89
07.02.202462,0762,7861,6862,43
08.02.202462,2462,9161,9162,47
09.02.202462,5263,4162,3563,37
12.02.202463,3165,1263,3164,5
13.02.202463,6563,9261,6862,71
14.02.202463,1663,462,1663,03
15.02.202463,2665,2563,264,63
16.02.202464,4464,963,8764,4
20.02.202463,9364,3863,3863,58
21.02.202463,3764,1862,964,13
22.02.202464,7165,1964,3464,63
23.02.202464,5565,1564,364,44
26.02.202464,4465,1664,2864,4
27.02.202464,5465,4164,4965,35
28.02.202465,1866,0764,8965,65
29.02.202466,0266,8465,8766,78
01.03.202466,6266,9265,766,47
04.03.202466,6468,1766,6167,64
05.03.202467,2768,4767,2168,1
06.03.202468,4968,5767,1368,1
07.03.202468,5568,8268,1568,19
08.03.202468,4169,0367,1567,17
11.03.202467,267,6766,8366,95
12.03.202467,1767,3765,8566,5
13.03.202466,7167,6166,6767,13
14.03.202466,7267,3366,0366,6
15.03.202466,1367,8166,1367,04
18.03.202466,7267,5766,6767,4
19.03.202467,668,4667,3668,35
20.03.202468,3769,7868,0669,67
21.03.202469,997269,9471,85
22.03.202472,6472,9471,5671,6
25.03.202471,4672,3270,9971,33
26.03.202471,3971,5370,9171
27.03.202471,472,4571,372,38
28.03.202472,472,671,772,34
01.04.202472,2972,6371,8572,37
02.04.20247272,1670,9771,46
03.04.202471,4372,2471,2871,42
04.04.202472,2372,9771,0871,35
05.04.202471,4872,1371,2171,89
08.04.202472,2772,7871,8272,37
09.04.202472,5472,871,4972,28
10.04.202471,5572,0770,1271,1
11.04.202470,8671,2869,8270,62
12.04.202469,7170,8769,4770,03
15.04.202470,573,6570,4771,23
16.04.202471,573,2670,3773,07
17.04.202473,573,8872,3272,5
18.04.202472,5373,8471,9672,93
19.04.202473,473,8872,8673,42
22.04.202473,9674,9873,2274,26
23.04.202474,3575,3774,1875,23
24.04.202474,4775,5574,3675,19
25.04.202474,9375,467474,89
26.04.202474,9675,374,5274,99
29.04.202474,9175,4974,4374,56
30.04.202474,3774,4473,6273,95
01.05.202473,9675,3773,4574,57
02.05.202475,3775,4774,3575,33
03.05.202476,0876,4775,1776,04
06.05.202476,576,9375,8776,86
07.05.202476,9977,0575,4175,54
08.05.202475,4476,6175,3276,4
09.05.202475,9976,3575,4475,44
10.05.202475,876,2575,5376,11
13.05.202476,1776,4174,6774,7
14.05.20247577,2774,8577,07
15.05.202477,4278,7977,3878,68
16.05.202478,0778,5277,3278,04
17.05.202478,379,2277,7778,78
20.05.202478,879,1378,1578,66
21.05.202478,579,3478,0878,9
22.05.202478,6679,4975,0175,27
23.05.202474,5974,7371,6972,34
24.05.202472,6473,0972,1772,27
28.05.202472,0972,0970,5670,79
29.05.202469,970,7669,4870,53
30.05.202470,737270,671,88
31.05.202471,7673,3771,5873,28
03.06.202473,2173,3372,0472,37
04.06.202471,8372,5471,6571,99
05.06.202472,4274,6772,3374,39
06.06.202474,4674,673,7374,25
07.06.20247474,8773,7273,93
10.06.202473,4474,1873,1474,11
11.06.202473,7773,8772,6273,45
12.06.202474,557573,4973,56
13.06.202473,5273,772,7173,39
14.06.202472,4973,4972,1173,25
17.06.202472,9172,9272,0372,81
18.06.202472,7673,1472,4472,84
20.06.202472,5473,0272,1872,7
21.06.202472,5873,5871,9373,34
24.06.202473,3674,9773,1974,53
25.06.202474,374,3573,4973,9
26.06.202473,5774,0673,1873,26
27.06.202472,7873,6272,5173,56
28.06.20247474,2173,173,69
01.07.202473,9774,1773,2773,42
02.07.202473,2574,1873,2274,15
03.07.202474,2574,6173,874,13
05.07.202473,8774,1573,1573,2
08.07.202474,274,5173,1173,24
09.07.202473,0374,8972,8974,53
10.07.202474,3574,7374,0674,63
11.07.202474,9776,4474,776,08
12.07.202476,3276,775,1875,38
15.07.202473,6176,173,3675,07
16.07.202470,2170,7167,3967,43
17.07.202466,2666,661,0163,8
18.07.202462,8963,461,8562,27
19.07.202462,6762,7861,3262,08
22.07.202462,9464,8962,8764,75
23.07.202464,6466,3764,6465,14
24.07.202465,3166,396464,08
25.07.202464,3966,8964,3966,24
26.07.202466,5467,466,4866,6
29.07.202465,9766,3965,0465,3
30.07.202465,9265,9964,1764,91
31.07.202465,3265,5664,5765,19
01.08.202465,265,5563,4163,71
02.08.202462,7464,162,1363,39
05.08.202461,6262,9261,1562,29
06.08.202462,4263,7761,5862,8
07.08.202463,5463,9562,0862,22
08.08.202462,7963,1962,1362,78
09.08.202462,3862,862,0862,41
12.08.202462,6962,7861,2161,77
13.08.202461,9762,5161,3262,49
14.08.202463,7565,9663,1665,36
15.08.20246666,3864,5965,23
16.08.202465,0265,5764,9365,55
19.08.202465,5866,1565,3165,58
20.08.202465,565,6364,7264,84
21.08.20246565,1164,2164,57
22.08.202462,6864,562,664,27
23.08.202464,765,1363,7564,39
26.08.202464,6565,364,1564,48
27.08.202464,3664,4763,7163,91
28.08.202463,9164,4363,2163,98
29.08.202464,2965,0463,8364,93
30.08.202465,165,5464,5465,1
03.09.202464,226564,1564,79
04.09.202464,865,0663,3863,9
05.09.202464,5464,6663,463,69
06.09.202463,7764,3662,4562,9
09.09.202463,5463,6462,8663,01
10.09.202463,1663,1661,8363,06
11.09.202462,863,6661,4963,41
12.09.202463,4663,6761,1661,74
13.09.20246262,7761,8162,12
16.09.202463,0164,162,3763,69
17.09.202463,5764,4163,4263,84
18.09.202463,5664,4963,2563,56
19.09.202464,2965,163,3664,76
20.09.202465,6965,9764,5365,39
23.09.202465,6265,8464,8264,93
24.09.202464,8365,164,2964,58
25.09.202464,5164,7963,7264,04
26.09.202464,0964,5463,5963,84
27.09.202464,0564,5863,7264,42
30.09.202464,3464,8564,2364,81
01.10.202464,6264,6863,4563,91
02.10.202463,8364,1763,2163,35
03.10.20246363,6862,4163,4
04.10.202464,1764,9964,0764,75
07.10.202464,4865,464,1664,29
08.10.202464,5365,0864,2664,9
09.10.202465,2566,7364,9766,7
10.10.202466,467,1666,2566,65
11.10.202466,9668,0966,8167,68
14.10.202467,8668,3567,5467,82
15.10.202472,673,9271,4271,96
16.10.202472,6874,1871,7172,08
17.10.202472,5272,7171,7671,91
18.10.202472,5872,6171,1971,36
21.10.202471,271,2570,4870,87
22.10.202470,8271,0569,9370,91
23.10.202470,8371,9970,7471,71
24.10.202471,972,6571,3272,59
25.10.202472,7672,9171,5271,82
28.10.202472,2772,5871,6572,04
29.10.202472,1672,4671,8771,89
30.10.202471,7572,2570,9671,1
31.10.202470,7271,5570,4870,83
01.11.202470,9571,3670,4270,94
04.11.202470,9471,1570,2970,96
05.11.202470,4371,470,3871,31
06.11.202474,5776,2373,4175,75
07.11.202475,6475,6472,973,17
08.11.202473,4674,9973,1373,9
11.11.202475,0477,9675,0177,85
12.11.202477,9478,5477,4178,19
13.11.202477,7579,0577,7578,25
14.11.202482,0982,579,8180,19
15.11.202480,158179,8980,64
18.11.20248181,8880,3981,39
19.11.202480,3980,7379,980,19
20.11.202479,6980,5279,4280,46
21.11.202480,5981,6980,2280,8
22.11.202480,8181,7780,8181,26
25.11.202481,9382,481,1181,77
26.11.202481,7782,3381,2382,25
27.11.20248282,6681,7982,6
29.11.202482,8683,3582,6482,76
02.12.202482,7583,0581,3481,39
03.12.202481,7881,9780,8881,12
04.12.202480,6881,6980,1981,51
05.12.202480,0182,238081,81
06.12.202481,6982,1781,4181,47
09.12.202482,4782,8280,9581,51
10.12.202481,683,1381,2382,32
11.12.202482,582,7281,9282,41
12.12.202482,7683,382,482,85
13.12.202483,0483,0878,7179,54
16.12.202479,9979,9977,6777,94
17.12.202477,577,8276,5876,76
18.12.202476,7677,1773,5173,97
19.12.202474,5275,1673,473,62
20.12.202473,527573,3274,31
23.12.202473,9774,7473,7474,71
24.12.202474,7474,8674,1274,84
26.12.202474,775,1174,4475,05
27.12.202474,8475,1574,1774,74
30.12.202474,174,3273,3273,93
31.12.202474,274,3573,6874,01