Klarna Group Plc KLAR
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$12,45+0,06 (+0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,57 | +1,49 % | $12,48 | $12,65 | $12,32 | 2,46M |
| 2026-09-30 | $12,39 | +0,24 % | $12,37 | $12,54 | $12,31 | 4,03M |
| 2026-09-29 | $12,36 | -0,40 % | $12,50 | $12,50 | $12,27 | 4,23M |
| 2026-09-28 | $12,41 | -3,05 % | $12,62 | $12,68 | $12,31 | 4,50M |
| 2026-09-25 | $12,80 | -0,54 % | $12,88 | $12,93 | $12,61 | 4,24M |
| 2026-09-24 | $12,87 | -0,54 % | $12,94 | $13,12 | $12,40 | 14,23M |
| 2026-09-23 | $12,94 | -5,34 % | $13,57 | $13,60 | $12,85 | 7,57M |
| 2026-09-22 | $13,67 | -0,07 % | $13,90 | $14,03 | $13,43 | 7,66M |
| 2026-09-21 | $13,68 | -0,87 % | $14,00 | $14,08 | $13,64 | 4,90M |
| 2026-09-18 | $13,80 | -1,00 % | $13,99 | $14,02 | $13,73 | 4,05M |
| 2026-09-17 | $13,94 | -0,43 % | $14,22 | $14,29 | $13,94 | 3,69M |
| 2026-09-16 | $14,00 | -0,78 % | $14,07 | $14,20 | $13,90 | 4,59M |
| 2026-09-15 | $14,11 | -0,98 % | $14,21 | $14,34 | $13,97 | 3,17M |
| 2026-09-14 | $14,25 | +3,04 % | $13,84 | $14,39 | $13,84 | 5,15M |
| 2026-09-11 | $13,83 | +0,22 % | $13,94 | $13,99 | $13,73 | 5,29M |
| 2026-09-10 | $13,80 | -0,58 % | $13,75 | $13,88 | $13,47 | 6,35M |
| 2026-09-09 | $13,88 | -2,66 % | $14,13 | $14,22 | $13,87 | 5,12M |
| 2026-09-08 | $14,26 | -1,04 % | $14,32 | $14,42 | $14,16 | 4,65M |
| 2026-09-04 | $14,41 | +0,07 % | $14,46 | $14,60 | $14,15 | 9,65M |
| 2026-09-03 | $14,40 | -1,03 % | $14,73 | $15,00 | $14,34 | 11,86M |
| 2026-09-02 | $14,55 | +2,11 % | $14,22 | $14,59 | $14,10 | 4,92M |
| 2026-09-01 | $14,25 | -3,00 % | $14,40 | $14,75 | $14,15 | 6,27M |
| 2026-08-31 | $14,69 | +3,45 % | $14,32 | $14,75 | $13,94 | 8,24M |
| 2026-08-28 | $14,20 | +1,36 % | $14,92 | $15,07 | $14,18 | 11,94M |
| 2026-08-27 | $14,01 | -1,41 % | $14,41 | $14,64 | $14,00 | 6,45M |
| 2026-08-26 | $14,21 | -0,42 % | $14,25 | $14,66 | $14,14 | 4,37M |
| 2026-08-25 | $14,27 | +1,13 % | $14,00 | $14,28 | $13,93 | 4,84M |
| 2026-08-24 | $14,11 | -1,54 % | $14,24 | $14,60 | $14,02 | 7,32M |
| 2026-08-21 | $14,33 | +2,36 % | $14,14 | $14,55 | $14,08 | 8,05M |
| 2026-08-20 | $14,00 | -4,96 % | $14,61 | $14,76 | $13,84 | 15,77M |
| 2026-08-19 | $14,73 | -2,19 % | $15,20 | $15,27 | $14,39 | 17,67M |
| 2026-08-18 | $15,06 | -22,81 % | $15,66 | $16,18 | $15,01 | 34,55M |
| 2026-08-17 | $19,51 | -6,16 % | $20,67 | $20,87 | $19,23 | 9,96M |
| 2026-08-14 | $20,79 | +0,53 % | $20,76 | $20,99 | $20,42 | 3,67M |
| 2026-08-13 | $20,68 | +8,16 % | $19,24 | $20,88 | $19,11 | 3,89M |
| 2026-08-12 | $19,12 | +0,47 % | $19,05 | $19,34 | $18,73 | 3,40M |
| 2026-08-11 | $19,03 | -3,01 % | $19,52 | $19,70 | $18,94 | 2,87M |
| 2026-08-10 | $19,62 | -1,41 % | $19,73 | $19,93 | $19,37 | 2,35M |
| 2026-08-07 | $19,90 | -1,78 % | $20,54 | $20,60 | $19,65 | 2,08M |
| 2026-08-06 | $20,26 | -0,54 % | $20,10 | $20,45 | $19,79 | 2,19M |
| 2026-08-05 | $20,37 | -1,16 % | $20,71 | $20,92 | $20,16 | 2,66M |
| 2026-08-04 | $20,61 | +4,09 % | $20,00 | $20,61 | $19,92 | 3,92M |
| 2026-08-03 | $19,80 | +4,54 % | $19,25 | $20,05 | $19,18 | 5,12M |
| 2026-07-31 | $18,94 | -0,32 % | $19,00 | $19,11 | $18,58 | 2,32M |
| 2026-07-30 | $19,00 | +2,04 % | $18,79 | $19,06 | $18,27 | 2,68M |
| 2026-07-29 | $18,62 | -0,48 % | $18,55 | $18,97 | $18,40 | 2,89M |
| 2026-07-28 | $18,71 | +1,19 % | $18,02 | $19,02 | $18,00 | 3,54M |
| 2026-07-27 | $18,49 | +6,51 % | $17,74 | $18,50 | $17,72 | 2,80M |
| 2026-07-24 | $17,36 | -1,25 % | $17,60 | $17,90 | $17,26 | 2,18M |
| 2026-07-23 | $17,58 | -1,51 % | $17,54 | $17,83 | $17,31 | 2,97M |
| 2026-07-22 | $17,85 | -6,20 % | $19,05 | $19,06 | $17,70 | 3,91M |
| 2026-07-21 | $19,03 | +1,44 % | $18,76 | $20,78 | $18,70 | 12,73M |
| 2026-07-20 | $18,76 | +0,05 % | $18,68 | $19,11 | $18,56 | 1,84M |
| 2026-07-17 | $18,75 | -2,45 % | $18,69 | $18,96 | $18,36 | 1,96M |
| 2026-07-16 | $19,22 | -1,84 % | $19,44 | $19,72 | $19,02 | 2,09M |
| 2026-07-15 | $19,58 | -0,25 % | $19,90 | $20,08 | $19,22 | 3,62M |
| 2026-07-14 | $19,63 | +1,87 % | $19,15 | $19,66 | $18,93 | 2,05M |
| 2026-07-13 | $19,27 | -1,78 % | $19,40 | $19,55 | $19,15 | 2,39M |
| 2026-07-10 | $19,62 | -1,85 % | $20,50 | $20,55 | $19,55 | 3,31M |
| 2026-07-09 | $19,99 | +5,04 % | $19,03 | $20,00 | $18,92 | 3,68M |
| 2026-07-08 | $19,03 | -2,01 % | $18,89 | $19,24 | $18,29 | 7,67M |
| 2026-07-07 | $19,42 | -2,31 % | $19,90 | $20,20 | $19,32 | 2,93M |
| 2026-07-06 | $19,88 | +0,81 % | $19,50 | $20,12 | $19,03 | 3,73M |
| 2026-07-02 | $19,72 | -3,52 % | $20,55 | $20,75 | $19,25 | 5,81M |
| 2026-07-01 | $20,44 | +0,99 % | $21,99 | $22,09 | $20,25 | 10,95M |
| 2026-06-30 | $20,24 | 0,00 % | $20,00 | $20,30 | $19,76 | 4,09M |
| 2026-06-29 | $20,24 | -0,25 % | $20,44 | $20,58 | $19,90 | 4,30M |
| 2026-06-26 | $20,29 | +6,06 % | $18,72 | $20,35 | $18,70 | 4,95M |
| 2026-06-25 | $19,13 | +4,02 % | $18,70 | $19,69 | $18,70 | 5,11M |
| 2026-06-24 | $18,39 | +3,61 % | $17,77 | $19,24 | $17,77 | 6,46M |
| 2026-06-23 | $17,75 | -1,22 % | $17,52 | $18,22 | $17,28 | 2,39M |
| 2026-06-22 | $17,97 | -4,62 % | $18,77 | $18,80 | $17,77 | 4,00M |
| 2026-06-18 | $18,84 | +5,49 % | $18,20 | $19,24 | $17,92 | 5,90M |
| 2026-06-17 | $17,86 | +0,45 % | $17,59 | $18,77 | $17,42 | 6,33M |
| 2026-06-16 | $17,78 | +1,02 % | $17,88 | $18,07 | $17,41 | 5,01M |
| 2026-06-15 | $17,60 | +8,44 % | $16,78 | $17,83 | $16,70 | 6,37M |
| 2026-06-12 | $16,23 | -1,04 % | $16,33 | $16,50 | $15,88 | 3,41M |
| 2026-06-11 | $16,40 | +3,93 % | $15,72 | $16,42 | $15,52 | 6,81M |
| 2026-06-10 | $15,78 | -4,36 % | $16,12 | $16,73 | $15,77 | 3,17M |
| 2026-06-09 | $16,50 | -0,30 % | $16,56 | $17,35 | $16,16 | 4,60M |
| 2026-06-08 | $16,55 | +1,16 % | $16,34 | $16,81 | $16,11 | 2,24M |
| 2026-06-05 | $16,36 | -6,35 % | $17,17 | $17,37 | $16,27 | 4,98M |
| 2026-06-04 | $17,47 | +3,07 % | $16,93 | $17,62 | $16,85 | 3,00M |
| 2026-06-03 | $16,95 | -3,25 % | $17,23 | $17,36 | $16,38 | 6,56M |
| 2026-06-02 | $17,52 | -2,12 % | $17,58 | $17,63 | $17,08 | 5,63M |
| 2026-06-01 | $17,90 | -2,13 % | $18,36 | $18,45 | $17,37 | 8,69M |
| 2026-05-29 | $18,29 | +4,87 % | $17,45 | $18,55 | $17,38 | 9,11M |
| 2026-05-28 | $17,44 | +1,10 % | $17,25 | $17,66 | $16,92 | 4,53M |
| 2026-05-27 | $17,25 | +1,59 % | $16,98 | $17,88 | $16,91 | 5,32M |
| 2026-05-26 | $16,98 | +2,47 % | $16,79 | $17,39 | $16,61 | 7,49M |