גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קלוייו > גרפים

עדכון אחרון 17:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלוייו

Klaviyo

מניה KVYO ניו-יורק USD

שער

25.655

שינוי

-1.86%

שינוי ב USD

-0.48

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	25.815	25.815	25.815	25.815	0.00
16:50	25.725	25.725	25.725	25.725	18,850.00
17:00	25.65	25.65	25.65	25.65	57,725.00
17:10	25.87	25.87	25.87	25.87	51,102.00
17:20	25.81	25.81	25.81	25.81	45,413.00
17:30	25.62	25.62	25.62	25.62	56,989.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	26.785	26.46	26.56	26.55	355,175.00
03.10.2025 17:30	26.745	26.34	26.59	26.38	613,551.00
03.10.2025 18:00	26.38	26.1801	26.37	26.1801	1,023,388.00
03.10.2025 18:30	26.25	26.146	26.19	26.15	694,692.00
03.10.2025 19:00	26.19	26.01	26.19	26.01	118,803.00
03.10.2025 19:30	26.16	26.02	26.02	26.0241	548,832.00
03.10.2025 20:00	26.02	25.895	26.015	25.9088	424,481.00
03.10.2025 20:30	25.86	25.72	25.86	25.745	602,108.00
03.10.2025 21:00	25.88	25.6727	25.75	25.83	1,756,435.00
03.10.2025 21:30	25.83	25.625	25.83	25.765	2,460,401.00
03.10.2025 22:00	25.95	25.72	25.75	25.875	3,076,730.00
03.10.2025 22:30	25.92	25.77	25.86	25.845	2,206,277.00
06.10.2025 16:30	26.25	25.13	26.25	25.255	64,165.00
06.10.2025 17:00	25.67	25.25	25.36	25.64	289,447.00
06.10.2025 17:30	25.68	25.4	25.64	25.51	456,282.00
06.10.2025 18:00	25.545	25.4	25.505	25.47	650,899.00
06.10.2025 18:30	25.66	25.45	25.46	25.49	865,172.00
06.10.2025 19:00	25.47	25.3	25.47	25.38	858,786.00
06.10.2025 19:30	25.4	25.28	25.38	25.28	1,216,823.00
06.10.2025 20:00	25.825	25.3	25.32	25.82	1,484,670.00
06.10.2025 20:30	27.335	25.82	25.82	26.96	2,183,088.00
06.10.2025 21:00	26.85	26.505	26.85	26.59	3,764,152.00
06.10.2025 21:30	26.66	26.455	26.63	26.54	3,365,852.00
06.10.2025 22:00	26.5	26.36	26.475	26.405	3,638,685.00
06.10.2025 22:30	26.485	26.12	26.419	26.17	3,356,383.00
07.10.2025 16:30	26.405	25.445	26.405	25.475	89,475.00
07.10.2025 17:00	25.61	25.185	25.44	25.6	301,195.00
07.10.2025 17:30	25.43	25.245	25.39	25.41	622,724.00
07.10.2025 18:00	25.35	25.14	25.34	25.21	980,707.00
07.10.2025 18:30	25.29	24.96	25.23	25.01	1,386,774.00
07.10.2025 19:00	25.24	25.005	25.04	25.16	1,279,621.00
07.10.2025 19:30	25.22	25.13	25.18	25.14	1,574,410.00
07.10.2025 20:00	25.25	25.14	25.16	25.22	2,032,921.00
07.10.2025 20:30	25.25	25.11	25.21	25.24	2,399,987.00
07.10.2025 21:00	25.33	25.19	25.22	25.27	2,327,957.00
07.10.2025 21:30	25.3	25.18	25.27	25.25	2,646,753.00
07.10.2025 22:00	25.3	25.15	25.24	25.26	2,611,937.00
07.10.2025 22:30	25.419	25.245	25.26	25.415	2,995,539.00
08.10.2025 16:30	25.825	25.46	25.825	25.57	49,262.00
08.10.2025 17:00	25.85	25.65	25.66	25.75	127,524.00
08.10.2025 17:30	26.18	25.71	25.73	26.18	147,178.00
08.10.2025 18:00	26.1	25.71	26.1	25.71	312,685.00
08.10.2025 18:30	25.97	25.575	25.645	25.97	665,825.00
08.10.2025 19:00	26.07	25.9	25.97	25.9	1,112,217.00
08.10.2025 19:30	26.177	25.86	25.895	26.177	1,096,862.00
08.10.2025 20:00	26.295	26.1	26.1	26.11	1,251,314.00
08.10.2025 20:30	26.3	26.01	26.12	26.3	1,626,144.00
08.10.2025 21:00	26.325	26.22	26.325	26.235	1,843,161.00
08.10.2025 21:30	26.27	26.15	26.235	26.165	1,891,000.00
08.10.2025 22:00	26.295	26.13	26.16	26.275	1,930,751.00
08.10.2025 22:30	26.275	26.06	26.275	26.145	2,134,886.00
09.10.2025 16:30	26.01	25.6	26.01	25.67	42,014.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	36.78	35.51	35.74	36.50	665,183.00
11.10.2024	37.64	36.58	36.58	37.00	641,964.00
14.10.2024	37.19	36.40	37.07	36.61	385,816.00
15.10.2024	38.10	36.43	36.56	37.42	719,443.00
16.10.2024	37.14	36.05	37.08	37.12	568,135.00
17.10.2024	37.56	36.84	37.20	37.36	413,685.00
18.10.2024	38.50	37.28	38.05	37.52	670,238.00
21.10.2024	38.04	37.18	37.20	38.01	525,439.00
22.10.2024	38.24	37.61	38.01	37.71	678,889.00
23.10.2024	38.30	37.16	37.79	38.27	1,448,375.00
24.10.2024	39.19	38.46	38.51	38.70	827,781.00
25.10.2024	39.77	38.92	38.98	39.04	974,848.00
28.10.2024	39.75	39.13	39.37	39.23	360,788.00
29.10.2024	39.76	38.89	39.32	39.25	558,429.00
30.10.2024	39.92	38.58	39.34	38.62	563,922.00
31.10.2024	38.97	37.74	38.31	38.03	834,179.00
04.11.2024	40.08	39.01	39.64	39.47	1,700,451.00
05.11.2024	39.81	38.87	39.61	39.19	2,147,497.00
06.11.2024	41.00	39.56	40.00	40.36	2,307,277.00
07.11.2024	35.62	32.02	34.30	33.78	6,556,856.00
11.11.2024	35.22	33.00	33.50	35.09	1,752,912.00
12.11.2024	37.92	34.68	34.70	36.53	2,407,952.00
13.11.2024	37.27	35.06	36.17	36.67	2,040,903.00
14.11.2024	37.91	35.02	36.83	36.95	1,467,556.00
15.11.2024	35.92	34.76	35.92	35.16	2,134,141.00
18.11.2024	35.16	34.13	35.16	34.78	957,558.00
19.11.2024	34.99	34.14	34.53	34.46	849,344.00
20.11.2024	35.17	34.05	34.60	35.06	1,002,558.00
21.11.2024	36.93	34.61	35.16	36.62	1,899,844.00
22.11.2024	37.09	36.12	36.61	36.89	1,413,237.00
25.11.2024	37.76	36.49	37.12	37.24	2,141,857.00
26.11.2024	37.24	36.60	37.24	37.11	1,270,006.00
27.11.2024	37.52	36.20	37.12	36.60	1,084,713.00
29.11.2024	37.46	36.70	36.85	37.14	519,985.00
02.12.2024	37.86	36.79	37.53	37.28	711,926.00
03.12.2024	38.81	37.24	37.24	38.50	1,194,270.00
04.12.2024	39.27	38.13	38.72	38.96	966,969.00
05.12.2024	38.96	36.83	38.72	38.07	1,407,763.00
06.12.2024	40.12	38.15	38.15	39.74	1,832,047.00
09.12.2024	40.98	39.60	39.78	40.41	1,250,344.00
10.12.2024	39.97	38.25	39.62	38.57	1,634,738.00
11.12.2024	39.58	38.49	38.84	39.41	917,857.00
12.12.2024	39.76	39.01	39.25	39.24	566,111.00
13.12.2024	39.93	38.97	39.78	39.06	910,598.00
16.12.2024	41.75	39.11	39.15	41.63	2,108,454.00
17.12.2024	44.38	41.63	42.50	43.18	2,675,481.00
18.12.2024	43.95	40.88	43.41	41.99	2,154,995.00
19.12.2024	43.82	41.31	42.74	42.78	2,286,053.00
20.12.2024	44.77	42.10	42.29	44.08	3,013,396.00
23.12.2024	44.77	42.82	44.60	42.83	1,069,031.00
24.12.2024	43.87	42.71	43.00	43.53	381,981.00
26.12.2024	43.96	43.12	43.28	43.37	651,151.00
27.12.2024	43.49	42.30	43.43	42.77	688,882.00
30.12.2024	42.30	41.06	42.11	41.85	1,151,365.00
31.12.2024	42.69	41.02	41.94	41.24	642,012.00
06.01.2025	43.69	41.81	43.16	42.67	834,091.00
07.01.2025	43.00	41.21	42.75	41.72	884,983.00
08.01.2025	41.59	40.62	41.46	41.10	525,101.00
10.01.2025	40.63	38.26	40.62	39.41	1,541,084.00
13.01.2025	39.84	38.15	38.49	39.10	812,532.00
14.01.2025	39.98	38.91	39.57	39.54	622,957.00
15.01.2025	40.74	39.50	40.13	40.18	943,171.00
16.01.2025	41.08	39.77	40.32	39.83	609,217.00
17.01.2025	41.24	39.94	40.79	40.18	860,239.00
21.01.2025	41.55	40.26	40.34	41.39	574,127.00
22.01.2025	42.67	41.81	41.83	42.63	627,230.00
23.01.2025	43.93	42.15	42.82	43.87	952,978.00
24.01.2025	44.59	43.44	44.22	43.67	774,677.00
27.01.2025	46.33	42.18	42.61	43.32	1,778,523.00
28.01.2025	47.49	43.03	43.50	45.62	2,696,353.00
29.01.2025	46.41	43.20	46.38	45.79	1,392,980.00
30.01.2025	47.44	45.41	45.93	47.23	1,491,529.00
31.01.2025	47.96	45.55	47.61	46.01	1,366,547.00
03.02.2025	45.37	44.14	44.97	44.64	233,716.00
04.02.2025	48.73	46.60	46.98	48.01	1,545,309.00
05.02.2025	47.99	47.08	47.99	47.85	340,873.00
06.02.2025	48.68	47.03	48.47	47.67	716,207.00
07.02.2025	48.30	46.66	47.81	46.96	842,104.00
10.02.2025	49.43	47.06	47.47	49.19	1,390,952.00
11.02.2025	49.55	46.94	49.02	47.55	1,092,743.00
12.02.2025	47.90	46.80	47.00	47.45	1,303,931.00
13.02.2025	48.16	47.04	47.84	47.55	592,049.00
14.02.2025	48.00	45.66	47.65	47.00	1,383,992.00
18.02.2025	47.74	46.41	47.38	47.27	1,672,174.00
19.02.2025	47.40	45.60	47.15	47.00	2,068,993.00
20.02.2025	44.69	39.39	43.38	44.26	5,380,752.00
21.02.2025	43.86	40.87	43.86	41.85	2,912,011.00
24.02.2025	41.90	39.29	41.77	41.57	1,629,396.00
25.02.2025	41.45	40.20	41.45	40.54	671,093.00
26.02.2025	41.86	40.38	41.31	40.50	753,077.00
27.02.2025	41.35	39.70	41.07	39.88	595,943.00
28.02.2025	39.83	38.29	39.40	39.32	1,351,674.00
03.03.2025	40.00	37.94	39.74	38.29	1,027,636.00
04.03.2025	38.29	36.01	37.39	37.73	2,297,905.00
05.03.2025	40.60	37.48	37.73	40.23	2,315,675.00
06.03.2025	39.66	37.47	39.00	37.66	1,052,523.00
07.03.2025	37.60	33.83	37.04	34.08	2,511,160.00
10.03.2025	33.82	30.76	33.42	31.74	2,844,567.00
11.03.2025	33.72	31.19	31.44	33.25	1,903,491.00
12.03.2025	34.96	33.42	34.08	34.60	1,754,594.00
13.03.2025	34.98	31.83	34.60	32.00	1,388,525.00
14.03.2025	34.00	32.67	32.85	33.29	1,309,672.00
17.03.2025	34.82	33.05	33.06	33.85	1,201,424.00
18.03.2025	33.61	31.81	33.49	32.16	1,234,326.00
19.03.2025	33.37	32.48	32.84	32.81	925,949.00
20.03.2025	33.38	32.47	32.50	32.91	984,187.00
21.03.2025	33.19	32.06	32.60	33.00	887,667.00
24.03.2025	34.11	33.42	33.88	33.94	1,001,427.00
25.03.2025	34.54	33.72	33.94	34.34	1,903,895.00
26.03.2025	34.42	33.03	34.38	33.68	901,987.00
27.03.2025	33.36	32.63	33.27	32.87	507,204.00
28.03.2025	32.89	30.77	32.57	31.02	1,166,630.00
31.03.2025	30.71	29.15	30.24	30.26	1,725,967.00
01.04.2025	31.00	29.72	30.17	31.00	2,025,288.00
02.04.2025	31.77	30.44	30.47	31.37	579,324.00
03.04.2025	29.48	27.24	28.97	27.88	2,605,415.00
04.04.2025	26.83	25.19	26.75	25.77	3,427,725.00
07.04.2025	27.42	24.03	24.50	26.43	3,535,806.00
08.04.2025	28.61	25.54	27.59	26.02	1,723,419.00
09.04.2025	29.50	25.20	26.00	29.07	2,039,300.00
10.04.2025	28.58	26.51	28.06	27.37	2,071,737.00
11.04.2025	27.68	25.95	27.68	27.10	1,521,292.00
14.04.2025	28.26	26.18	27.92	26.39	1,049,027.00
15.04.2025	27.02	26.31	26.58	26.67	2,089,094.00
16.04.2025	26.60	25.45	26.16	25.95	1,988,697.00
17.04.2025	26.14	25.45	25.93	25.65	1,567,753.00
21.04.2025	25.65	24.52	25.27	24.67	2,070,527.00
22.04.2025	25.09	23.77	24.87	24.45	2,247,362.00
23.04.2025	27.54	25.69	25.69	26.24	2,325,812.00
24.04.2025	29.28	26.50	26.60	28.94	3,365,819.00
25.04.2025	29.76	28.78	29.01	29.58	1,818,319.00
28.04.2025	30.62	29.52	29.58	30.37	1,846,164.00
29.04.2025	31.22	29.72	30.50	29.85	1,926,268.00
30.04.2025	30.65	28.40	28.81	30.44	1,776,031.00
01.05.2025	32.23	30.73	30.92	31.53	1,945,681.00
02.05.2025	32.94	32.00	32.16	32.83	2,047,427.00
05.05.2025	33.48	31.36	32.40	31.36	3,551,423.00
06.05.2025	31.70	29.87	30.77	31.60	4,432,228.00
07.05.2025	34.13	31.19	34.11	33.62	6,968,402.00
08.05.2025	34.02	32.56	33.64	33.24	2,489,312.00
09.05.2025	33.83	32.87	33.49	33.39	1,160,505.00
12.05.2025	36.27	35.20	35.42	35.88	2,725,085.00
13.05.2025	37.79	36.00	36.07	37.50	1,367,148.00
14.05.2025	36.62	34.10	36.30	34.83	4,859,732.00
15.05.2025	35.53	33.50	33.80	34.90	7,644,860.00
16.05.2025	35.40	34.38	34.88	35.21	3,248,979.00
19.05.2025	35.03	34.09	34.45	34.50	2,166,666.00
20.05.2025	34.18	33.30	33.45	34.01	4,785,438.00
21.05.2025	33.99	33.00	33.81	33.01	2,112,278.00
22.05.2025	34.04	32.68	33.22	33.70	2,191,117.00
23.05.2025	33.78	32.97	33.14	33.49	1,797,787.00
27.05.2025	34.20	33.22	33.80	33.86	1,928,715.00
28.05.2025	34.26	33.52	34.26	33.65	1,061,496.00
29.05.2025	34.60	32.94	34.31	33.51	1,467,427.00
30.05.2025	34.12	32.43	33.41	34.00	2,091,264.00
02.06.2025	34.48	33.29	34.06	33.90	1,315,266.00
03.06.2025	34.46	33.61	34.37	33.97	1,230,931.00
04.06.2025	34.86	33.44	34.35	34.74	2,711,463.00
05.06.2025	34.99	33.23	34.00	33.95	3,390,950.00
06.06.2025	34.50	33.27	33.82	34.06	1,673,036.00
09.06.2025	34.94	33.50	34.27	34.76	1,642,898.00
10.06.2025	35.23	33.93	34.77	34.03	2,168,858.00
11.06.2025	34.73	33.52	34.27	34.11	2,284,861.00
12.06.2025	34.19	33.14	33.87	33.61	2,080,987.00
13.06.2025	34.00	33.11	33.85	33.37	2,563,837.00
16.06.2025	34.93	33.51	33.66	34.63	1,747,631.00
17.06.2025	34.61	34.07	34.45	34.40	1,457,592.00
18.06.2025	34.55	33.58	34.38	33.83	1,605,261.00
20.06.2025	34.11	31.90	33.73	32.03	3,103,251.00
23.06.2025	32.53	31.01	31.95	32.47	2,059,273.00
24.06.2025	33.19	32.51	33.00	32.96	1,555,102.00
25.06.2025	33.53	32.61	33.29	32.76	1,235,975.00
26.06.2025	33.31	32.17	33.21	33.13	1,165,152.00
27.06.2025	33.60	32.61	33.24	33.05	1,800,015.00
30.06.2025	33.85	33.21	33.48	33.58	1,774,599.00
01.07.2025	33.88	32.73	33.36	33.23	1,109,489.00
02.07.2025	33.70	32.50	33.24	32.85	1,278,654.00
03.07.2025	34.58	33.23	33.23	33.91	941,983.00
07.07.2025	34.32	33.34	33.53	33.86	1,041,586.00
08.07.2025	34.20	33.65	33.99	33.96	987,001.00
09.07.2025	34.29	33.79	34.07	33.95	1,170,369.00
10.07.2025	34.18	32.08	34.02	32.50	1,182,574.00
11.07.2025	32.61	31.31	32.41	31.40	878,772.00
14.07.2025	32.18	31.27	31.37	31.46	784,928.00
15.07.2025	31.97	31.22	31.73	31.60	1,107,614.00
16.07.2025	32.16	31.37	32.15	31.77	778,195.00
17.07.2025	32.39	31.51	31.51	32.12	797,198.00
18.07.2025	32.49	31.71	32.22	32.22	670,685.00
21.07.2025	32.63	31.83	32.42	32.51	1,056,206.00
22.07.2025	33.28	32.39	32.67	32.75	1,262,568.00
23.07.2025	33.22	32.63	33.22	33.00	1,193,704.00
24.07.2025	33.19	32.26	32.93	32.74	923,657.00
25.07.2025	33.12	32.64	32.78	33.04	972,404.00
28.07.2025	34.00	32.97	33.31	33.88	964,559.00
29.07.2025	34.19	32.67	33.95	33.25	1,536,356.00
30.07.2025	33.74	31.48	33.59	31.59	2,276,639.00
31.07.2025	31.92	30.92	31.84	31.10	1,622,732.00
01.08.2025	30.43	29.38	30.43	29.72	1,988,041.00
04.08.2025	31.02	29.99	30.23	30.57	2,234,346.00
05.08.2025	31.53	30.58	30.60	30.70	4,468,780.00
06.08.2025	36.50	34.82	35.47	35.31	6,088,958.00
07.08.2025	36.76	32.96	35.94	34.03	3,986,611.00
08.08.2025	33.92	32.15	33.76	32.35	1,969,316.00
11.08.2025	32.39	30.04	32.39	30.07	2,699,845.00
12.08.2025	30.53	29.91	30.27	30.32	2,743,799.00
13.08.2025	31.54	29.84	30.63	31.48	1,950,846.00
14.08.2025	31.56	30.24	30.61	31.03	6,081,653.00
15.08.2025	31.56	30.89	31.08	31.43	2,355,299.00
18.08.2025	32.06	31.16	31.53	32.02	1,629,460.00
19.08.2025	31.96	31.34	31.80	31.60	1,611,545.00
20.08.2025	31.58	30.39	31.41	31.27	1,824,046.00
21.08.2025	32.23	30.81	30.96	31.98	2,474,857.00
22.08.2025	33.30	31.83	31.91	32.77	1,658,332.00
25.08.2025	32.74	31.57	32.70	31.57	1,114,523.00
26.08.2025	32.23	31.17	31.52	31.53	3,068,699.00
27.08.2025	32.25	31.54	31.72	32.08	1,055,958.00
28.08.2025	33.00	32.16	32.52	32.51	917,159.00
29.08.2025	32.94	32.22	32.48	32.44	1,387,896.00
02.09.2025	31.89	30.60	31.71	30.75	1,753,212.00
03.09.2025	31.50	30.65	30.74	31.23	1,246,510.00
04.09.2025	31.22	30.32	30.83	31.15	1,272,924.00
05.09.2025	32.89	31.69	31.96	32.19	1,398,239.00
08.09.2025	33.56	32.41	33.00	33.20	1,844,980.00
09.09.2025	32.72	31.44	32.20	32.15	4,012,552.00
10.09.2025	32.30	31.16	32.20	31.17	1,965,368.00
11.09.2025	31.80	30.76	31.06	31.80	1,831,785.00
12.09.2025	32.01	31.16	31.84	31.19	1,668,366.00
15.09.2025	32.32	31.15	31.38	31.65	2,340,740.00
16.09.2025	33.05	31.29	31.72	32.92	4,498,130.00
17.09.2025	34.90	33.00	33.00	33.65	3,654,735.00
18.09.2025	34.38	33.28	34.13	33.58	909,527.00
19.09.2025	35.30	34.34	35.10	34.92	897,038.00
22.09.2025	36.16	34.85	35.13	35.92	1,240,810.00
23.09.2025	36.22	34.99	36.22	35.01	1,326,878.00
24.09.2025	35.83	34.94	35.80	35.44	721,874.00
25.09.2025	34.75	33.74	34.75	32.06	2,559,656.00
26.09.2025	32.58	31.67	32.31	31.87	2,551,453.00
29.09.2025	32.15	31.37	32.00	31.49	1,616,562.00
30.09.2025	31.77	27.67	31.68	27.67	4,686,002.00
01.10.2025	28.30	26.14	27.77	26.22	3,192,749.00
02.10.2025	26.92	25.86	26.70	25.90	1,446,081.00
03.10.2025	26.84	25.60	26.07	25.88	1,890,606.00
06.10.2025	27.49	25.12	26.25	26.16	2,843,716.00
07.10.2025	26.47	24.93	26.18	25.43	3,322,270.00
08.10.2025	26.33	25.39	25.74	26.14	1,774,634.00

צרו איתנו קשר *5988