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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 88,1477
KAPANIŞ 88,1877

En Düşük

DÜŞÜK 65,88

En Yüksek

YÜKSEK 102,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202574,3874,673,2873,84
03.01.202574,2374,5173,3274,45
06.01.202574,5675,8674,2974,48
07.01.202574,9875,0371,4572,26
08.01.202572,7173,0371,7973
10.01.202571,9273,4671,4872,77
13.01.202572,272,7571,8572,66
14.01.202572,7672,9771,3172,34
15.01.202573,9474,172,5873,66
16.01.202573,6175,5273,5175,51
17.01.202575,7776,5675,1176,41
21.01.202578,8382,678,1880,93
22.01.202581,0881,7379,9980,6
23.01.202580,4782,1379,8582,08
24.01.202581,3382,4781,1881,83
27.01.202581,3982,5680,7382,53
28.01.202582,288381,5981,7
29.01.202582,382,6581,482,06
30.01.202582,583,8482,0783,6
31.01.202583,2383,7382,2882,72
03.02.202581,2983,2280,7982,75
04.02.202582,682,7581,7581,8
05.02.202582,2482,2481,0481,87
06.02.202582,5383,9482,3383,64
07.02.202583,884,0483,0383,18
10.02.202581,5581,7680,2681,17
11.02.202582,0584,581,783,2
12.02.202583,0983,1681,2682,28
13.02.202582,2682,4779,9481,57
14.02.202581,5581,7580,0580,34
18.02.20258181,7680,8981,48
19.02.202581,182,2280,8782,01
20.02.202582,0282,1780,7681,83
21.02.202581,9982,5680,4280,44
24.02.202580,9881,179,3980,12
25.02.202580,2380,6678,4979
26.02.202579,3980,1278,3878,7
27.02.20257979,5478,1978,43
28.02.202578,8180,1377,9679,53
03.03.202579,979,9577,6578,12
04.03.202577,6477,6773,9775,15
05.03.202575,1277,174,9776,74
06.03.202575,6976,9874,7475,56
07.03.202575,0975,972,4874,63
10.03.202572,897369,4671,24
11.03.202570,7473,0670,7272,47
12.03.202573,9174,9672,9374,22
13.03.202574,5974,7272,9373,51
14.03.202576,1578,2275,677,11
17.03.202576,4778,3276,2477,77
18.03.202577,977,9977,0677,56
19.03.202577,9479,4177,3778,73
20.03.202578,1179,5578,0578,57
21.03.202578,0378,7777,7278,39
24.03.202579,2280,4179,0679,96
25.03.202580,3381,0379,9280,75
26.03.202580,9781,2479,6880,14
27.03.202579,6580,6179,1679,6
28.03.202579,2779,6977,4277,81
31.03.202577,3778,7876,9778,28
01.04.202577,7178,0376,0777,67
02.04.202577,8879,1877,2878,59
03.04.202574,7176,7474,0574,87
04.04.202572,0172,8868,5969,06
07.04.202567,0471,3665,8870,04
08.04.202572,2574,5569,0869,93
09.04.202567,9876,5267,675,25
10.04.202574,1974,4171,2373,85
11.04.202573,2177,3372,876,96
14.04.202578,3478,4976,376,92
15.04.202577,5578,1277,0377,19
16.04.202576,3276,7574,675,7
17.04.202577,6779,176,1576,15
21.04.202575,6475,9773,7674,95
22.04.202575,4877,0675,4376,58
23.04.202578,2880,0277,6677,82
24.04.202577,9479,577,5179,38
25.04.202580,2381,1479,379,94
28.04.202580,4580,4879,380,18
29.04.202580,2181,4779,6181,26
30.04.202579,9581,6679,4781,4
01.05.202581,1382,0780,9881,51
02.05.202583,0783,6882,6383,11
05.05.202582,6783,8582,0483,37
06.05.202582,7183,5882,482,83
07.05.202583,2184,2683,1984,01
08.05.202584,5685,1983,884,37
09.05.202584,5884,7483,6284,47
12.05.202586,998784,0685,37
13.05.202585,5186,8785,1186,22
14.05.202585,8187,2985,7887,16
15.05.202587,2188,3786,9588,11
16.05.202588,4288,8787,7288,69
19.05.202588,5689,3988,2589,23
20.05.202589,1189,8588,889,18
21.05.202588,9288,9287,3287,58
22.05.202587,2287,6786,9687,31
23.05.202586,287,7686,0387,4
27.05.202588,1488,9587,6188,63
28.05.202588,4488,687,9988,05
29.05.202588,3488,587,1687,76
30.05.202587,5788,5286,9588,34
02.06.202587,7688,1786,9188,11
03.06.202587,9788,5287,4588
04.06.202588,0288,2387,3287,48
05.06.202587,6687,7886,9387,24
06.06.202588,1588,687,7588,25
09.06.202588,2988,6587,6588,21
10.06.202588,0188,4487,5788,27
11.06.202588,2189,3587,8988,4
12.06.202588,0588,5487,688,5
13.06.202587,9188,185,7687,36
16.06.202587,8289,6887,7788,97
17.06.202588,6289,3288,4288,96
18.06.202588,9690,1988,7489,91
20.06.202590,0690,689,1589,21
23.06.202589,0489,5487,1788,38
24.06.202589,1990,4888,9189,32
25.06.202589,589,9288,8989,8
26.06.202589,8890,8689,0389,44
27.06.202589,5490,6988,8389,98
30.06.202590,2591,3690,1291,24
01.07.202590,9291,6890,1491,17
02.07.202591,3791,8290,8891,34
03.07.202591,592,1591,191,48
07.07.202591,592,6591,3292,6
08.07.202592,6592,891,2991,95
09.07.202592,3192,6791,9692,32
10.07.202592,4193,3592,0393,04
11.07.202592,5392,9991,8391,97
14.07.202592,089391,3492,7
15.07.202592,7392,991,5891,61
16.07.202591,7891,9989,9591,26
17.07.202591,2693,4391,1193,1
18.07.202595,797,594,6795,8
21.07.202596,0297,0895,1596,25
22.07.202596,3496,6294,9895,39
23.07.202595,6195,8794,8595,15
24.07.202595,296,7594,7296,5
25.07.202597,4898,2896,6597,06
28.07.202597,0998,0896,997,91
29.07.20259999,5997,7297,91
30.07.20259898,8897,698,57
31.07.20259898,7597,5597,73
01.08.202596,2396,594,4195,53
04.08.202596,197,2695,8497,1
05.08.202597,3597,8295,8396,44
06.08.202596,7997,2296,296,71
07.08.202597,1397,394,6995,99
08.08.202596,2697,2395,9597,08
11.08.202597,1697,9196,9197,63
12.08.202598,1699,2497,9498,69
13.08.202598,9799,4295,2895,59
14.08.202597,3698,2195,697,78
15.08.202597,1597,1795,8996,11
18.08.202596,0996,795,7196,17
19.08.20259696,7395,5495,76
20.08.202595,9196,1594,3895,51
21.08.202595,3896,0895,1895,82
22.08.202596,1797,0494,3595,83
25.08.202595,8996,5395,3496,19
26.08.202596,197,4895,9397,24
27.08.202597,2997,5396,8396,87
28.08.202596,9597,3896,5297,09
29.08.202597,0897,494,9995,84
02.09.202595,3596,1294,0496,12
03.09.202596,2196,6295,2696,22
04.09.202596,8797,7496,2197,63
05.09.202597,2397,691,5292,05
08.09.202592,1893,6591,8593,45
09.09.202593,5794,0591,4393,67
10.09.202593,1593,3691,8692,24
11.09.202592,2894,0891,8393,94
12.09.202593,9394,593,3693,54
15.09.202593,7694,191,6892,1
16.09.202592,3392,490,591,03
17.09.202591,0792,1990,5592,09
18.09.202591,9293,7491,993,28
19.09.202593,3694,5692,894,33
22.09.202593,6794,4893,3494,43
23.09.202594,0194,9393,3693,91
24.09.202594,0694,1391,792,37
25.09.202592,3994,89294,78
26.09.202595,1395,9894,7495,46
29.09.202595,7696,9895,4596,89
30.09.202596,8597,394,4695,47
01.10.202594,694,7292,1792,25
02.10.202592,4993,0792,1392,7
03.10.202592,794,3692,694,08
06.10.202594,4395,0993,4294
07.10.202594,6594,7393,3794,01
08.10.202594,1394,4292,6793,79
09.10.202594,194,3692,7894,02
10.10.202594,394,8691,9691,96
13.10.202592,3893,7891,9893,49
14.10.202593,1394,9893,0393,39
15.10.202594,3194,9593,1894,33
16.10.202594,7797,1693,2193,41
17.10.202594,7294,8692,8394,14
20.10.202594,295,6894,294,95
21.10.202594,5795,4193,895,09
22.10.202595,395,7693,6394,31
23.10.202594,8195,1593,9494,6
24.10.20259595,4294,3194,42
27.10.20259595,2894,5494,84
28.10.202594,979593,5193,85
29.10.202593,4995,1193,2594,61
30.10.202594,6995,5393,5494,41
31.10.202594,0294,8393,1194,52
03.11.202594,8995,0492,6193,15
04.11.202592,894,1292,1393,84
05.11.202593,5494,0792,7893,68
06.11.20259494,7593,5394,2
07.11.202594,5195,4993,3295,24
10.11.202594,996,0294,7295,58
11.11.20259597,1394,9296,12
12.11.202596,2898,596,1397,71
13.11.202597,8798,2694,9295,36
14.11.202594,9395,6393,3494,39
17.11.202594,5694,5891,5991,91
18.11.202591,693,3591,2692,28
19.11.202592,0293,3991,692,64
20.11.202593,5994,3990,4690,49
21.11.202590,9991,289,3590,51
24.11.202590,6590,989,6490,52
25.11.202590,2991,1489,590,74
26.11.20259192,3790,9591,8
28.11.202591,8593,2491,5892,73
01.12.202592,0393,2191,8292,69
02.12.202592,893,1292,0392,07
03.12.202592,0294,0291,693,99
04.12.202594,1295,4193,9695,03
05.12.202594,795,6293,7993,82
08.12.202593,6494,4292,7594,28
09.12.202594,0895,7794,0194,16
10.12.202594,3696,3894,0795,81
11.12.202595,5697,0994,8697,05
12.12.202596,9997,494,3896,65
15.12.202596,7397,1694,5195,28
16.12.202595,396,4495,0396
17.12.202596,5797,295,8296,61
18.12.202596,997,3895,9297,23
19.12.202597,499,5397,2298,82
22.12.202599,56101,7499,05101,41
23.12.2025101,52102,05100,9101,18
24.12.2025101,35102,11100,89101,85
26.12.2025101,87102,28101,54101,89
29.12.2025101,71101,8101,22101,31
30.12.2025101,58101,65100,32100,55
31.12.2025100,8100,9199,8999,91