גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'ארלס שוואב > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ארלס שוואב

Charles Schwab

מניה SCHW ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	104.05	104.05	104.05	104.05	0.00
16:50	104.25	104.25	104.25	104.25	111,620.00
17:00	103.94	103.94	103.94	103.94	102,055.00
17:10	104.015	104.015	104.015	104.015	65,693.00
17:20	104.32	104.32	104.32	104.32	117,703.00
17:30	104.365	104.365	104.365	104.365	75,955.00
17:40	104.28	104.28	104.28	104.28	132,860.00
17:50	104.19	104.19	104.19	104.19	101,779.00
18:00	104.17	104.17	104.17	104.17	82,250.00
18:10	104.23	104.23	104.23	104.23	101,173.00
18:20	104.285	104.285	104.285	104.285	85,435.00
18:30	104.16	104.16	104.16	104.16	96,668.00
18:40	104.13	104.13	104.13	104.13	83,918.00
18:50	104.31	104.31	104.31	104.31	50,358.00
19:00	104.28	104.28	104.28	104.28	65,948.00
19:10	104.23	104.23	104.23	104.23	110,880.00
19:20	104.365	104.365	104.365	104.365	49,875.00
19:30	104.41	104.41	104.41	104.41	43,107.00
19:40	104.305	104.305	104.305	104.305	51,012.00
19:50	104.335	104.335	104.335	104.335	33,828.00
20:00	104.5	104.5	104.5	104.5	63,348.00
20:10	104.41	104.41	104.41	104.41	67,801.00
20:20	104.42	104.42	104.42	104.42	52,197.00
20:30	104.66	104.66	104.66	104.66	69,032.00
20:40	104.96	104.96	104.96	104.96	58,664.00
20:50	104.98	104.98	104.98	104.98	94,328.00
21:00	104.88	104.88	104.88	104.88	55,410.00
21:10	104.99	104.99	104.99	104.99	86,364.00
21:20	104.85	104.85	104.85	104.85	64,506.00
21:30	104.95	104.95	104.95	104.95	55,951.00
21:40	104.7868	104.7868	104.7868	104.7868	64,206.00
21:50	104.93	104.93	104.93	104.93	97,989.00
22:00	104.84	104.84	104.84	104.84	74,389.00
22:10	104.8645	104.8645	104.8645	104.8645	84,929.00
22:20	104.7593	104.7593	104.7593	104.7593	48,670.00
22:30	104.8999	104.8999	104.8999	104.8999	103,533.00
22:40	104.99	104.99	104.99	104.99	232,037.00
22:50	105.01	105.01	105.01	105.01	127,139.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	104.57	104.01	104.39	104.09	5,497,399.00
30.01.2026 17:30	104.5	103.92	104.1	103.92	7,464,787.00
30.01.2026 18:00	103.89	103.11	103.89	103.17	8,538,052.00
30.01.2026 18:30	103.285	102.99	103.09	102.99	12,508,519.00
30.01.2026 19:00	103.61	102.93	103.055	103.59	12,772,598.00
30.01.2026 19:30	103.68	103.24	103.6388	103.24	15,861,919.00
30.01.2026 20:00	103.32	102.89	103.23	103.18	16,623,010.00
30.01.2026 20:30	103.86	103.115	103.19	103.77	18,744,261.00
30.01.2026 21:00	103.93	103.72	103.76	103.77	22,146,759.00
30.01.2026 21:30	103.76	103.46	103.76	103.56	21,457,423.00
30.01.2026 22:00	103.7694	103.41	103.54	103.67	22,155,919.00
30.01.2026 22:30	104.31	103.69	103.69	103.88	26,771,808.00
02.02.2026 16:30	104.125	103.38	103.73	103.59	803,102.00
02.02.2026 17:00	103.73	103.11	103.635	103.58	2,277,075.00
02.02.2026 17:30	103.79	103.345	103.7	103.345	4,275,835.00
02.02.2026 18:00	103.78	103.255	103.305	103.61	6,629,003.00
02.02.2026 18:30	103.985	103.631	103.64	103.985	8,628,147.00
02.02.2026 19:00	104.52	104.14	104.14	104.34	11,033,627.00
02.02.2026 19:30	104.65	104.25	104.32	104.65	11,483,201.00
02.02.2026 20:00	104.78	104.39	104.6697	104.52	17,903,443.00
02.02.2026 20:30	104.64	104.38	104.51	104.44	19,340,255.00
02.02.2026 21:00	104.79	104.44	104.44	104.785	23,239,461.00
02.02.2026 21:30	105.01	104.64	104.815	104.81	24,702,666.00
02.02.2026 22:00	104.97	104.64	104.745	104.73	24,113,093.00
02.02.2026 22:30	105.17	104.63	104.765	105.17	30,885,702.00
03.02.2026 16:30	104.11	104.11	104.11	104.11	853,087.00
03.02.2026 17:00	104.37	103.72	104.13	103.845	2,432,404.00
03.02.2026 17:30	104.285	103.86	104.08	103.9	6,635,212.00
03.02.2026 18:00	104.005	103.515	103.89	103.56	8,931,210.00
03.02.2026 18:30	103.67	103.18	103.51	103.435	15,643,205.00
03.02.2026 19:00	103.5251	103.03	103.37	103.27	18,805,185.00
03.02.2026 19:30	103.281	102.53	103.281	102.53	19,265,964.00
03.02.2026 20:00	103.08	102.455	102.525	103.03	28,570,342.00
03.02.2026 20:30	103.31	102.875	103.02	102.875	32,509,922.00
03.02.2026 21:00	103.475	102.555	102.785	103.05	40,136,475.00
03.02.2026 21:30	103.63	102.98	103.12	103.63	40,570,859.00
03.02.2026 22:00	103.75	103.505	103.61	103.7497	40,209,081.00
03.02.2026 22:30	103.97	103.47	103.76	103.73	50,334,442.00
04.02.2026 16:30	104.935	103.76	103.76	103.98	1,356,118.00
04.02.2026 17:00	104.31	103.26	103.95	103.845	3,324,890.00
04.02.2026 17:30	104.46	103.9	103.9	104.15	5,862,878.00
04.02.2026 18:00	104.255	104.03	104.16	104.23	9,203,190.00
04.02.2026 18:30	104.2	103.69	104.2	104.01	13,827,020.00
04.02.2026 19:00	104.23	103.85	104.02	103.87	16,310,802.00
04.02.2026 19:30	103.88	103.3699	103.88	103.8791	15,803,822.00
04.02.2026 20:00	103.86	103.62	103.82	103.62	21,248,623.00
04.02.2026 20:30	103.58	103.06	103.47	103.06	24,505,437.00
04.02.2026 21:00	103.49	102.96	102.98	103.21	22,664,886.00
04.02.2026 21:30	103.8	103.26	103.26	103.8	22,533,282.00
04.02.2026 22:00	104.01	103.69	103.87	103.875	32,889,112.00
04.02.2026 22:30	104.06	103.72	103.91	103.85	37,214,625.00
05.02.2026 16:30	103.82	102.98	103.42	103.195	622,936.00
05.02.2026 17:00	103.26	101.69	103.26	101.76	2,001,637.00
05.02.2026 17:30	102.675	101.745	101.87	102.5021	4,276,276.00
05.02.2026 18:00	103.22	102.31	102.595	103.195	6,258,230.00
05.02.2026 18:30	103.5	102.99	103.21	103.4591	10,193,910.00
05.02.2026 19:00	103.67	103.28	103.45	103.65	10,238,994.00
05.02.2026 19:30	103.85	103.25	103.65	103.26	10,799,392.00
05.02.2026 20:00	103.43	102.76	103.28	102.815	17,231,916.00
05.02.2026 20:30	102.905	102.34	102.81	102.5	17,472,877.00
05.02.2026 21:00	102.855	102.45	102.47	102.53	21,982,418.00
05.02.2026 21:30	102.64	102.27	102.56	102.28	22,567,811.00
05.02.2026 22:00	102.49	101.99	102.25	102.47	25,777,131.00
05.02.2026 22:30	102.475	101.61	102.475	101.97	33,537,249.00
06.02.2026 16:30	104.25	103.22	103.22	103.905	1,235,599.00
06.02.2026 17:00	104.66	103.85	103.9063	104.28	2,729,610.00
06.02.2026 17:30	104.37	104.02	104.27	104.24	4,202,452.00
06.02.2026 18:00	104.35	104.01	104.28	104.07	6,540,637.00
06.02.2026 18:30	104.34	103.955	104.08	104.27	11,124,004.00
06.02.2026 19:00	104.41	104.1741	104.355	104.36	11,666,852.00
06.02.2026 19:30	104.57	104.28	104.4	104.41	11,341,381.00
06.02.2026 20:00	104.69	104.38	104.41	104.69	15,841,753.00
06.02.2026 20:30	105.04	104.75	104.77	104.86	16,796,272.00
06.02.2026 21:00	105.05	104.8409	104.91	104.94	18,296,104.00
06.02.2026 21:30	105.01	104.76	104.92	105.01	20,097,324.00
06.02.2026 22:00	104.983	104.7	104.97	104.94	21,557,694.00
06.02.2026 22:30	105.25	104.91	104.97	105.12	26,688,001.00

צרו איתנו קשר *5988