Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SCHW.US
101.59+1.69(+1.69%)(czas lokalny: 02.01.2026 16:00)Charles Schwab Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 99.77 | 101.82 | 99.42 | 101.59 | 430 309 | 0 |
| 31.12.2025 | 100.78 | 100.80 | 99.90 | 99.95 | 157 161 | 0 |
| 30.12.2025 | 101.48 | 101.59 | 100.33 | 100.57 | 215 204 | 0 |
| 29.12.2025 | 101.33 | 101.73 | 101.22 | 101.32 | 222 080 | 0 |
| 26.12.2025 | 101.90 | 102.27 | 101.53 | 101.89 | 152 168 | 0 |
| 24.12.2025 | 101.35 | 102.11 | 100.89 | 101.82 | 1 579 953 | 0 |
| 23.12.2025 | 101.66 | 102.03 | 100.91 | 101.19 | 344 496 | 0 |
| 22.12.2025 | 99.39 | 101.73 | 99.05 | 101.38 | 489 082 | 0 |
| 19.12.2025 | 97.36 | 99.53 | 97.36 | 98.83 | 809 575 | 0 |
| 18.12.2025 | 96.92 | 97.37 | 95.92 | 97.23 | 541 187 | 0 |
| 17.12.2025 | 96.46 | 97.20 | 95.81 | 96.62 | 718 047 | 0 |
| 16.12.2025 | 95.28 | 96.44 | 95.03 | 95.97 | 553 840 | 0 |
| 15.12.2025 | 96.69 | 97.16 | 94.53 | 95.30 | 506 270 | 0 |
| 12.12.2025 | 97.03 | 97.28 | 94.37 | 96.68 | 766 341 | 0 |
| 11.12.2025 | 95.59 | 97.09 | 94.86 | 97.03 | 844 150 | 0 |
| 10.12.2025 | 94.33 | 96.38 | 94.06 | 95.81 | 463 892 | 0 |
| 09.12.2025 | 94.01 | 95.77 | 94.01 | 94.17 | 412 866 | 0 |
| 08.12.2025 | 93.62 | 94.33 | 92.75 | 94.28 | 452 436 | 0 |
| 05.12.2025 | 94.72 | 95.61 | 93.80 | 93.80 | 369 466 | 0 |
| 04.12.2025 | 94.13 | 95.41 | 93.97 | 95.05 | 435 355 | 0 |
| 03.12.2025 | 91.89 | 94.02 | 91.58 | 93.98 | 423 635 | 0 |
| 02.12.2025 | 92.71 | 93.10 | 92.03 | 92.06 | 588 701 | 0 |
| 01.12.2025 | 92.30 | 93.20 | 91.82 | 92.70 | 544 250 | 0 |
| 28.11.2025 | 91.98 | 93.23 | 91.58 | 92.73 | 187 991 | 0 |
| 26.11.2025 | 90.95 | 92.36 | 90.94 | 91.81 | 477 348 | 0 |
| 25.11.2025 | 90.28 | 91.07 | 89.50 | 90.73 | 534 732 | 0 |
| 24.11.2025 | 90.50 | 90.88 | 89.65 | 90.51 | 502 089 | 0 |
| 21.11.2025 | 90.98 | 91.17 | 89.37 | 90.50 | 696 229 | 0 |
| 20.11.2025 | 93.42 | 94.36 | 90.48 | 90.51 | 779 447 | 0 |
| 19.11.2025 | 92.04 | 93.41 | 91.60 | 92.64 | 876 740 | 0 |
| 18.11.2025 | 91.45 | 93.34 | 91.27 | 92.30 | 1 668 451 | 0 |
| 17.11.2025 | 94.12 | 94.57 | 91.59 | 91.91 | 1 333 892 | 0 |
| 14.11.2025 | 94.82 | 95.61 | 93.39 | 94.39 | 2 712 450 | 0 |
| 13.11.2025 | 97.86 | 98.22 | 94.94 | 95.36 | 1 619 121 | 0 |
| 12.11.2025 | 96.20 | 98.50 | 96.19 | 97.70 | 2 151 597 | 0 |
| 11.11.2025 | 95.06 | 97.12 | 95.02 | 96.12 | 1 199 973 | 0 |
| 10.11.2025 | 94.91 | 96.02 | 94.72 | 95.59 | 2 252 028 | 0 |
| 07.11.2025 | 94.36 | 95.48 | 93.32 | 95.25 | 1 269 753 | 0 |
| 06.11.2025 | 93.75 | 94.75 | 93.75 | 94.20 | 984 766 | 0 |
| 05.11.2025 | 93.80 | 94.07 | 92.80 | 93.69 | 1 231 980 | 0 |
| 04.11.2025 | 92.73 | 94.11 | 92.16 | 93.83 | 1 057 800 | 0 |
| 03.11.2025 | 94.83 | 94.86 | 92.61 | 93.15 | 1 304 737 | 0 |
| 31.10.2025 | 94.04 | 94.83 | 93.09 | 94.53 | 1 445 982 | 0 |
| 30.10.2025 | 94.53 | 95.52 | 93.56 | 94.40 | 880 288 | 0 |
| 29.10.2025 | 93.41 | 95.09 | 93.31 | 94.65 | 613 338 | 0 |
| 28.10.2025 | 94.89 | 94.96 | 93.52 | 93.82 | 412 129 | 0 |
| 27.10.2025 | 94.99 | 95.28 | 94.57 | 94.83 | 356 084 | 0 |
| 24.10.2025 | 94.80 | 95.42 | 94.31 | 94.41 | 403 905 | 0 |
| 23.10.2025 | 94.84 | 95.08 | 93.95 | 94.58 | 354 384 | 0 |
| 22.10.2025 | 95.23 | 95.76 | 93.63 | 94.29 | 509 418 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
