Charles Schwab Corp

SCHW
🏛️ 德国 →
82.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 77.40 77.57 77.30 77.30 0.0M
2022-12-29 77.71 77.75 77.07 77.66 0.0M
2022-12-28 77.61 77.74 77.18 77.50 0.0M
2022-12-27 77.02 78.07 76.95 77.29 0.0M
2022-12-23 76.55 77.18 75.97 77.18 0.0M
2022-12-22 76.65 77.26 75.54 75.98 0.0M
2022-12-21 74.93 76.91 74.93 76.70 0.0M
2022-12-20 73.78 75.30 73.53 75.30 0.0M
2022-12-19 74.02 74.43 73.43 74.20 0.0M
2022-12-16 72.49 72.49 71.43 71.88 0.0M
2022-12-15 72.43 72.77 71.18 72.27 0.0M
2022-12-14 73.28 74.00 72.25 72.25 0.0M
2022-12-13 76.31 77.25 72.62 74.43 0.0M
2022-12-12 75.88 76.80 75.60 76.08 0.0M
2022-12-09 76.21 76.50 75.68 75.68 0.0M
2022-12-08 76.16 76.75 75.81 75.90 0.0M
2022-12-07 77.20 77.25 76.05 76.25 0.0M
2022-12-06 77.38 77.72 76.53 76.55 0.0M
2022-12-05 78.16 78.38 77.41 77.41 0.0M
2022-12-02 77.42 78.18 77.25 78.18 0.0M
2022-12-01 79.20 79.33 77.10 77.10 0.0M
2022-11-30 77.87 79.09 77.70 79.09 0.0M
2022-11-29 77.24 77.72 77.22 77.72 0.0M
2022-11-28 78.08 78.09 77.45 77.55 0.0M
2022-11-25 78.91 79.09 78.08 78.75 0.0M
2022-11-24 78.05 79.50 78.05 79.02 0.0M
2022-11-23 79.20 79.41 78.69 78.93 0.0M
2022-11-22 77.99 80.01 77.61 78.79 0.0M
2022-11-21 77.83 78.32 77.57 78.13 0.0M
2022-11-18 75.10 77.34 75.10 77.18 0.0M
2022-11-17 74.81 75.27 74.19 75.27 0.0M
2022-11-16 75.43 75.48 74.54 74.73 0.0M
2022-11-15 73.98 76.01 73.53 75.69 0.0M
2022-11-14 75.36 76.13 74.01 74.01 0.0M
2022-11-11 77.09 77.09 75.30 75.75 0.0M
2022-11-10 78.22 79.32 75.20 76.81 0.0M
2022-11-09 78.90 79.47 78.83 78.83 0.0M
2022-11-08 79.74 80.80 79.03 79.13 0.0M
2022-11-07 79.97 80.20 78.69 78.84 0.0M
2022-11-04 80.99 81.54 79.86 80.00 0.0M
2022-11-03 81.19 81.93 80.02 81.03 0.0M
2022-11-02 81.13 81.13 79.88 80.22 0.0M
2022-11-01 80.58 81.65 79.23 80.62 0.0M
2022-10-31 80.79 81.46 80.10 81.04 0.0M
2022-10-28 77.65 80.44 77.62 80.44 0.0M
2022-10-27 73.02 74.01 73.02 74.00 0.0M
2022-10-26 72.56 73.68 72.56 72.81 0.0M
2022-10-25 71.87 72.36 71.54 72.36 0.0M
2022-10-24 71.03 72.26 71.03 71.86 0.0M
2022-10-21 69.49 69.74 69.49 69.74 0.0M
2022-10-20 70.16 71.12 70.16 70.45 0.0M
2022-10-19 70.26 71.00 70.02 70.02 0.0M
2022-10-18 69.45 71.48 69.45 69.92 0.0M
2022-10-17 71.50 73.23 69.00 69.00 0.0M
2022-10-14 76.04 76.65 71.00 71.00 0.0M
2022-10-13 74.43 76.01 72.85 76.00 0.0M
2022-10-12 74.30 74.50 74.10 74.10 0.0M
2022-10-11 75.49 75.93 73.83 74.18 0.0M
2022-10-10 76.57 77.27 75.84 75.84 0.0M
2022-10-07 77.67 77.87 75.64 75.64 0.0M
2022-10-06 76.64 77.71 76.51 77.71 0.0M
2022-10-05 76.21 77.57 75.94 76.92 0.0M
2022-10-04 75.12 76.96 75.12 76.44 0.0M
2022-09-30 74.56 74.92 73.91 73.91 0.0M
2022-09-29 75.25 75.57 73.91 73.99 0.0M
2022-09-28 75.83 75.83 75.57 75.69 0.0M
2022-09-27 74.55 75.52 74.11 75.23 0.0M
2022-09-26 72.71 74.60 72.71 74.20 0.0M
2022-09-23 73.61 74.03 72.19 72.43 0.0M
2022-09-22 74.31 75.80 73.27 73.57 0.0M
2022-09-21 74.23 75.85 74.23 75.66 0.0M
2022-09-20 73.66 74.36 73.52 74.36 0.0M
2022-09-19 72.14 73.50 70.97 73.33 0.0M
2022-09-16 72.24 72.68 71.59 71.68 0.0M
2022-09-15 73.28 73.66 72.70 72.70 0.0M
2022-09-14 73.41 73.67 72.53 72.53 0.0M
2022-09-13 74.34 74.90 72.90 73.27 0.0M
2022-09-12 74.34 74.50 73.25 73.93 0.0M
2022-09-09 72.96 74.54 72.96 74.44 0.0M
2022-09-08 72.01 73.64 71.90 73.31 0.1M
2022-09-07 71.14 72.90 70.80 71.45 0.0M
2022-09-06 71.61 72.70 70.73 71.12 0.1M
2022-09-05 71.55 72.71 70.87 71.80 0.0M
2022-09-02 71.68 72.66 71.62 71.66 0.0M
2022-09-01 70.59 71.20 70.25 71.05 0.1M
2022-08-31 72.89 74.00 71.58 71.75 0.1M
2022-08-30 72.54 74.50 71.20 72.30 0.1M
2022-08-29 72.08 73.11 71.43 72.64 0.0M
2022-08-26 74.37 74.37 72.31 72.31 0.0M
2022-08-24 73.84 73.84 73.84 73.84 0.0M
2022-08-23 73.12 73.12 73.12 73.12 0.0M
2022-08-22 72.93 73.07 72.68 73.04 0.0M
2022-08-19 75.00 75.00 73.39 73.39 0.0M
2022-08-18 74.39 74.81 74.18 74.81 0.0M
2022-08-17 75.30 75.69 74.84 74.84 0.0M
2022-08-16 74.70 75.58 74.70 75.58 0.0M
2022-08-15 73.01 73.24 72.79 72.79 0.0M
2022-08-12 70.98 72.07 70.98 72.07 0.0M
2022-08-11 68.57 69.24 68.57 69.20 0.0M
2022-08-10 67.50 67.50 67.30 67.30 0.0M
2022-08-09 67.11 67.11 66.98 67.01 0.0M
2022-08-08 68.15 68.15 67.51 67.51 0.0M
2022-08-05 67.37 69.02 67.37 68.11 0.0M
2022-08-04 67.80 67.80 67.66 67.66 0.0M
2022-08-03 67.08 68.15 67.08 68.15 0.0M
2022-08-02 64.45 64.45 64.45 64.45 0.0M
2022-08-01 67.01 67.01 66.91 66.91 0.0M
2022-07-29 66.85 69.07 66.20 69.07 0.0M
2022-07-28 63.05 66.37 62.75 66.37 0.0M
2022-07-26 61.79 61.79 60.57 60.57 0.0M
2022-07-25 62.00 62.00 62.00 62.00 0.0M
2022-07-22 62.08 62.46 61.84 61.84 0.0M
2022-07-21 61.29 61.70 61.29 61.70 0.0M
2022-07-20 61.74 61.92 61.36 61.36 0.0M
2022-07-19 60.62 61.11 60.62 61.11 0.0M
2022-07-18 61.81 62.00 61.29 61.29 0.0M
2022-07-15 60.20 61.95 60.20 61.95 0.0M
2022-07-14 60.64 60.78 59.76 60.49 0.0M
2022-07-13 61.41 61.41 61.41 61.41 0.0M
2022-07-11 62.50 62.82 62.50 62.82 0.0M
2022-07-08 62.39 62.39 62.37 62.37 0.0M
2022-07-06 61.94 61.94 61.94 61.94 0.0M
2022-07-05 61.23 61.67 60.43 61.67 0.0M
2022-07-01 61.00 61.00 60.92 60.92 0.0M
2022-06-30 60.36 60.36 59.06 60.06 0.0M
2022-06-29 60.54 60.99 60.54 60.99 0.0M
2022-06-28 61.86 61.86 61.13 61.13 0.0M
2022-06-27 60.31 60.31 60.05 60.05 0.0M
2022-06-24 60.58 60.58 60.58 60.58 0.0M
2022-06-22 58.48 58.67 58.25 58.67 0.0M
2022-06-21 58.64 60.11 58.60 59.56 0.0M
2022-06-20 57.30 57.30 56.59 57.15 0.0M
2022-06-17 58.14 58.14 58.14 58.14 0.0M
2022-06-16 58.50 58.50 57.41 57.42 0.0M
2022-06-13 57.01 58.50 57.00 57.79 0.0M
2022-06-10 60.44 60.44 58.69 58.69 0.0M
2022-06-08 63.07 63.07 63.07 63.07 0.0M
2022-06-07 63.35 63.35 62.68 62.68 0.0M
2022-06-06 66.27 66.49 65.87 66.24 0.0M
2022-06-03 66.29 66.29 66.00 66.00 0.0M
2022-06-02 65.89 65.89 65.89 65.89 0.0M
2022-05-31 65.16 65.34 65.16 65.34 0.0M
2022-05-30 66.19 66.19 65.87 65.87 0.0M
2022-05-27 63.92 63.92 63.92 63.92 0.0M
2022-05-26 61.35 64.13 61.35 64.13 0.0M
2022-05-25 59.58 60.51 59.58 60.51 0.0M
2022-05-24 60.25 60.25 58.71 58.71 0.0M
2022-05-20 59.99 59.99 58.89 58.89 0.0M
2022-05-19 59.64 60.30 58.78 58.78 0.0M
2022-05-18 61.60 61.60 60.50 60.50 0.0M
2022-05-17 61.70 61.70 61.70 61.70 0.0M
2022-05-16 63.07 63.07 61.21 61.21 0.0M
2022-05-13 62.64 63.43 62.64 63.32 0.0M
2022-05-12 61.34 62.22 61.34 62.22 0.0M
2022-05-11 61.57 63.25 60.99 63.25 0.0M
2022-05-10 61.24 61.56 60.87 60.87 0.0M
2022-05-09 63.50 63.50 60.80 60.80 0.0M
2022-05-06 65.67 65.74 64.23 64.27 0.0M
2022-05-05 67.24 67.24 65.42 66.42 0.0M
2022-05-04 66.43 67.00 66.06 67.00 0.0M
2022-05-03 64.44 66.25 64.15 66.18 0.0M
2022-05-02 63.09 64.69 61.81 64.50 0.0M
2022-04-29 63.32 63.32 63.32 63.32 0.0M
2022-04-28 64.90 65.78 64.90 65.78 0.0M
2022-04-27 65.22 66.58 65.18 66.28 0.0M
2022-04-25 64.00 65.66 63.00 65.66 0.0M
2022-04-22 67.20 67.20 65.41 65.41 0.0M
2022-04-21 70.60 71.38 66.93 67.45 0.0M
2022-04-20 70.81 70.94 70.79 70.94 0.0M
2022-04-19 69.44 71.79 68.70 71.79 0.0M
2022-04-14 76.58 78.05 76.58 78.05 0.0M
2022-04-13 75.12 77.03 74.43 77.03 0.0M
2022-04-12 75.42 76.33 74.94 74.94 0.0M
2022-04-11 74.29 74.57 74.29 74.44 0.0M
2022-04-08 74.38 75.11 74.38 75.11 0.0M
2022-04-07 73.93 74.37 72.54 73.25 0.0M
2022-04-06 74.80 74.80 74.36 74.36 0.0M
2022-04-05 74.89 76.44 74.40 75.26 0.0M
2022-04-04 76.11 76.11 74.80 75.16 0.0M
2022-04-01 75.97 77.20 75.97 77.20 0.0M
2022-03-31 79.70 79.92 78.00 78.00 0.0M
2022-03-30 82.00 82.76 79.60 79.60 0.0M
2022-03-29 83.02 83.02 82.06 82.06 0.0M
2022-03-28 83.54 83.54 83.00 83.34 0.0M
2022-03-25 81.58 83.10 81.58 82.98 0.0M
2022-03-24 82.16 82.80 82.16 82.80 0.0M
2022-03-23 84.16 84.16 83.50 83.50 0.0M
2022-03-22 80.84 83.66 80.84 83.66 0.0M
2022-03-21 81.70 82.20 80.22 80.66 0.0M
2022-03-18 80.78 81.58 79.86 81.50 0.0M
2022-03-17 80.50 80.50 79.06 80.04 0.0M
2022-03-16 76.58 81.12 76.50 81.12 0.0M
2022-03-15 76.28 76.28 75.24 75.24 0.0M
2022-03-14 74.34 76.92 73.94 76.46 0.0M
2022-03-11 73.34 73.34 73.28 73.28 0.0M
2022-03-10 72.26 72.26 72.26 72.26 0.0M
2022-03-09 71.64 71.64 71.64 71.64 0.0M
2022-03-08 70.10 70.10 68.76 68.76 0.0M
2022-03-07 71.84 72.24 71.10 71.12 0.0M
2022-03-04 72.64 72.82 71.66 71.66 0.0M
2022-03-03 74.26 74.26 74.00 74.00 0.0M
2022-03-02 70.52 73.92 70.38 73.80 0.0M
2022-03-01 74.66 75.20 69.62 70.38 0.0M
2022-02-28 76.02 76.02 74.00 75.94 0.0M
2022-02-25 72.70 75.04 72.60 75.04 0.0M
2022-02-24 71.18 72.66 69.80 72.66 0.0M
2022-02-23 73.80 73.98 72.70 72.70 0.0M
2022-02-22 75.32 75.70 75.08 75.70 0.0M
2022-02-21 75.92 75.92 74.80 74.80 0.0M
2022-02-18 76.12 76.56 76.12 76.56 0.0M
2022-02-17 77.98 78.30 75.92 75.98 0.0M
2022-02-16 79.24 79.24 78.12 78.12 0.0M
2022-02-15 78.28 79.56 78.28 78.96 0.0M
2022-02-14 79.36 79.36 76.34 77.68 0.0M
2022-02-11 80.60 81.18 79.50 79.50 0.0M
2022-02-10 82.72 83.04 81.10 81.10 0.0M
2022-02-09 83.50 83.90 82.52 83.12 0.0M
2022-02-08 81.94 83.40 81.88 83.32 0.0M
2022-02-07 81.08 81.96 80.40 81.86 0.0M
2022-02-04 77.62 80.60 76.88 80.60 0.0M
2022-02-03 79.58 79.58 78.00 78.00 0.0M
2022-02-02 80.30 80.30 79.44 79.92 0.0M
2022-02-01 77.08 79.06 77.08 79.06 0.0M
2022-01-31 79.50 79.80 76.06 77.22 0.0M
2022-01-28 80.88 80.88 79.48 79.48 0.0M
2022-01-27 80.48 81.02 80.48 81.02 0.0M
2022-01-26 79.44 79.62 79.36 79.62 0.0M
2022-01-25 76.42 78.64 76.42 78.64 0.0M
2022-01-24 78.56 78.74 75.60 76.36 0.0M
2022-01-21 80.48 80.48 78.34 78.34 0.0M
2022-01-20 80.56 82.04 80.56 82.04 0.0M
2022-01-19 80.32 80.32 80.32 80.32 0.0M
2022-01-18 83.48 84.38 79.38 81.36 0.0M
2022-01-17 83.96 84.00 83.54 83.94 0.0M
2022-01-14 81.90 82.98 81.68 82.98 0.0M
2022-01-13 81.52 82.10 81.16 82.10 0.0M
2022-01-12 82.86 83.00 82.46 83.00 0.0M
2022-01-11 80.98 82.80 80.98 82.80 0.0M
2022-01-10 80.56 81.02 79.38 80.02 0.0M
2022-01-07 80.48 80.48 80.00 80.12 0.0M
2022-01-06 79.90 80.68 79.64 80.52 0.0M
2022-01-05 79.30 79.68 79.22 79.60 0.0M
2022-01-04 76.18 78.98 76.18 78.98 0.0M
2022-01-03 74.48 74.48 74.34 74.34 0.0M