Echtzeit-Aktienkurs Klaviyo Inc
Bid:
Ask:
Aktienkurse zur Klaviyo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 33,74 | 34,93 | 33,52 | 34,63 | 3,78% | 1.747.619,00 |
| 13.06.2025 | 33,85 | 34,00 | 33,11 | 33,37 | -0,71% | 2.563.863,00 |
| 12.06.2025 | 33,87 | 34,19 | 33,14 | 33,61 | -1,47% | 2.080.996,00 |
| 11.06.2025 | 34,27 | 34,73 | 33,52 | 34,11 | 0,24% | 2.284.881,00 |
| 10.06.2025 | 34,77 | 35,23 | 33,93 | 34,03 | -2,10% | 2.169.096,00 |
| 09.06.2025 | 34,27 | 34,94 | 33,50 | 34,76 | 2,06% | 1.643.145,00 |
| 06.06.2025 | 33,82 | 34,50 | 33,27 | 34,06 | 0,32% | 1.673.101,00 |
| 05.06.2025 | 34,00 | 34,99 | 33,23 | 33,95 | -2,27% | 3.390.986,00 |
| 04.06.2025 | 34,35 | 34,86 | 33,44 | 34,74 | 2,27% | 2.714.345,00 |
| 03.06.2025 | 34,37 | 34,46 | 33,61 | 33,97 | 0,21% | 1.230.931,00 |
| 02.06.2025 | 34,06 | 34,48 | 33,29 | 33,90 | -0,29% | 1.315.566,00 |
| 30.05.2025 | 33,41 | 34,12 | 32,43 | 34,00 | 1,46% | 2.091.352,00 |
| 29.05.2025 | 34,31 | 34,60 | 32,94 | 33,51 | -0,42% | 1.467.452,00 |
| 28.05.2025 | 34,26 | 34,26 | 33,52 | 33,65 | -0,62% | 1.062.723,00 |
| 27.05.2025 | 33,80 | 34,20 | 33,22 | 33,86 | 1,10% | 1.928.741,00 |
| 23.05.2025 | 33,14 | 33,78 | 32,97 | 33,49 | -0,62% | 1.797.866,00 |
| 22.05.2025 | 33,22 | 34,04 | 32,68 | 33,70 | 2,09% | 2.191.117,00 |
| 21.05.2025 | 33,81 | 33,99 | 33,00 | 33,01 | -2,94% | 2.172.904,00 |
| 20.05.2025 | 33,45 | 34,18 | 33,30 | 34,01 | -1,42% | 4.785.688,00 |
| 19.05.2025 | 34,45 | 35,04 | 34,09 | 34,50 | -2,02% | 2.171.966,00 |
| 16.05.2025 | 34,88 | 35,41 | 34,38 | 35,21 | 0,89% | 3.250.221,00 |
| 15.05.2025 | 33,80 | 35,53 | 33,50 | 34,90 | 0,20% | 7.644.860,00 |
| 14.05.2025 | 36,30 | 36,62 | 34,10 | 34,83 | -7,12% | 4.859.840,00 |
| 13.05.2025 | 36,07 | 37,79 | 36,00 | 37,50 | 4,52% | 2.041.765,00 |
| 12.05.2025 | 35,42 | 36,27 | 35,20 | 35,88 | 7,46% | 2.726.315,00 |
| 09.05.2025 | 33,49 | 33,83 | 32,87 | 33,39 | 0,45% | 1.937.489,00 |
| 08.05.2025 | 33,64 | 34,02 | 32,56 | 33,24 | -1,13% | 2.841.049,00 |
| 07.05.2025 | 34,11 | 34,13 | 31,19 | 33,62 | 6,39% | 8.166.989,00 |
| 06.05.2025 | 30,77 | 31,70 | 29,87 | 31,60 | 0,77% | 5.078.359,00 |
| 05.05.2025 | 32,40 | 33,48 | 31,36 | 31,36 | -4,48% | 3.783.287,00 |
| 02.05.2025 | 32,16 | 32,94 | 32,00 | 32,83 | 4,12% | 2.064.406,00 |
| 01.05.2025 | 30,92 | 32,23 | 30,73 | 31,53 | 3,58% | 1.946.227,00 |
| 30.04.2025 | 28,81 | 30,65 | 28,40 | 30,44 | 1,98% | 2.104.611,00 |
| 29.04.2025 | 30,50 | 31,22 | 29,72 | 29,85 | -1,71% | 1.926.546,00 |
| 28.04.2025 | 29,59 | 30,62 | 29,52 | 30,37 | 2,67% | 1.851.372,00 |
| 25.04.2025 | 29,01 | 29,76 | 28,78 | 29,58 | 2,21% | 1.818.659,00 |
| 24.04.2025 | 26,60 | 29,28 | 26,50 | 28,94 | 10,29% | 3.367.008,00 |
| 23.04.2025 | 25,69 | 27,54 | 25,69 | 26,24 | 7,32% | 2.502.546,00 |
| 22.04.2025 | 24,87 | 25,09 | 23,77 | 24,45 | -0,89% | 2.248.510,00 |
| 21.04.2025 | 25,27 | 25,65 | 24,52 | 24,67 | -3,82% | 2.316.890,00 |
| 17.04.2025 | 25,93 | 26,14 | 25,45 | 25,65 | -1,16% | 1.945.602,00 |
| 16.04.2025 | 26,16 | 26,60 | 25,45 | 25,95 | -2,70% | 2.168.191,00 |
| 15.04.2025 | 26,58 | 27,02 | 26,31 | 26,67 | 1,06% | 2.420.057,00 |
| 14.04.2025 | 27,92 | 28,26 | 26,18 | 26,39 | -2,62% | 1.049.143,00 |
| 11.04.2025 | 27,68 | 27,68 | 25,95 | 27,10 | -0,99% | 1.521.417,00 |
| 10.04.2025 | 28,06 | 28,58 | 26,51 | 27,37 | -5,85% | 2.083.557,00 |
| 09.04.2025 | 26,00 | 29,50 | 25,21 | 29,07 | 11,72% | 2.324.898,00 |
| 08.04.2025 | 27,59 | 28,61 | 25,54 | 26,02 | -1,55% | 1.723.984,00 |
| 07.04.2025 | 24,50 | 27,42 | 24,03 | 26,43 | 2,56% | 3.662.764,00 |
| 04.04.2025 | 26,75 | 26,83 | 25,19 | 25,77 | -7,57% | 3.427.930,00 |
| 03.04.2025 | 28,97 | 29,48 | 27,24 | 27,88 | -11,13% | 2.605.421,00 |
| 02.04.2025 | 30,47 | 31,77 | 30,44 | 31,37 | 1,19% | 580.527,00 |
| 01.04.2025 | 30,17 | 31,00 | 29,72 | 31,00 | 2,45% | 2.311.179,00 |
| 31.03.2025 | 30,20 | 30,71 | 29,15 | 30,26 | -2,45% | 2.029.180,00 |
| 28.03.2025 | 32,57 | 32,89 | 30,77 | 31,02 | -5,63% | 1.248.804,00 |
| 27.03.2025 | 33,27 | 33,36 | 32,63 | 32,87 | -2,40% | 507.206,00 |
| 26.03.2025 | 34,38 | 34,42 | 33,03 | 33,68 | -1,92% | 902.002,00 |
| 25.03.2025 | 33,94 | 34,54 | 33,72 | 34,34 | 1,18% | 1.903.896,00 |
| 24.03.2025 | 33,88 | 34,11 | 33,42 | 33,94 | 2,85% | 1.006.726,00 |
| 21.03.2025 | 32,61 | 33,19 | 32,06 | 33,00 | 0,27% | 887.962,00 |
| 20.03.2025 | 32,50 | 33,38 | 32,47 | 32,91 | -0,06% | 984.287,00 |
| 19.03.2025 | 32,84 | 33,37 | 32,48 | 32,93 | 2,39% | 1.161.435,00 |
| 18.03.2025 | 33,49 | 33,61 | 31,81 | 32,16 | -4,99% | 1.234.326,00 |
| 17.03.2025 | 33,35 | 34,82 | 33,05 | 33,85 | 1,68% | 1.201.424,00 |
| 14.03.2025 | 32,85 | 34,00 | 32,67 | 33,29 | 4,03% | 1.309.674,00 |
| 13.03.2025 | 34,60 | 34,98 | 31,83 | 32,00 | -7,51% | 1.388.556,00 |
| 12.03.2025 | 34,09 | 34,96 | 33,42 | 34,60 | 4,06% | 1.834.361,00 |
| 11.03.2025 | 31,44 | 33,72 | 31,19 | 33,25 | 4,76% | 1.904.143,00 |
| 10.03.2025 | 33,42 | 33,82 | 30,76 | 31,74 | -6,87% | 2.844.663,00 |
| 07.03.2025 | 37,04 | 37,60 | 33,83 | 34,08 | -9,51% | 2.511.425,00 |
| 06.03.2025 | 39,00 | 39,66 | 37,47 | 37,66 | -6,39% | 1.052.523,00 |
| 05.03.2025 | 37,73 | 40,60 | 37,48 | 40,23 | 6,63% | 2.664.936,00 |
| 04.03.2025 | 37,39 | 38,29 | 36,01 | 37,73 | -1,46% | 2.578.807,00 |
| 03.03.2025 | 39,74 | 40,00 | 37,94 | 38,29 | -2,62% | 1.033.298,00 |
| 28.02.2025 | 39,40 | 39,83 | 38,30 | 39,32 | -1,23% | 1.353.889,00 |
| 27.02.2025 | 41,07 | 41,35 | 39,70 | 39,81 | -1,70% | 720.971,00 |
| 26.02.2025 | 41,31 | 41,86 | 40,38 | 40,50 | -0,07% | 753.079,00 |
| 25.02.2025 | 41,45 | 41,45 | 39,41 | 40,53 | -2,50% | 789.762,00 |
| 24.02.2025 | 41,77 | 41,90 | 39,29 | 41,57 | -0,67% | 1.815.998,00 |
| 21.02.2025 | 43,86 | 43,86 | 40,87 | 41,85 | -5,45% | 2.914.123,00 |
| 20.02.2025 | 43,38 | 44,69 | 39,39 | 44,26 | -5,83% | 5.380.985,00 |
| 19.02.2025 | 47,15 | 47,40 | 45,61 | 47,00 | -0,57% | 2.278.784,00 |
| 18.02.2025 | 47,38 | 47,74 | 46,41 | 47,27 | 0,57% | 1.742.083,00 |
| 14.02.2025 | 47,65 | 48,00 | 45,66 | 47,00 | -2,08% | 1.459.022,00 |
| 13.02.2025 | 47,84 | 48,17 | 47,04 | 48,00 | 1,16% | 1.076.031,00 |
| 12.02.2025 | 47,00 | 47,90 | 46,80 | 47,45 | -0,21% | 1.439.273,00 |
| 11.02.2025 | 49,02 | 49,55 | 46,94 | 47,55 | -3,33% | 1.092.915,00 |
| 10.02.2025 | 47,47 | 49,43 | 47,06 | 49,19 | 4,75% | 1.391.414,00 |
| 07.02.2025 | 47,81 | 48,30 | 46,66 | 46,96 | -1,49% | 842.329,00 |
| 06.02.2025 | 48,47 | 48,68 | 47,03 | 47,67 | -1,93% | 716.404,00 |
| 05.02.2025 | 47,99 | 48,62 | 47,08 | 48,61 | 1,25% | 636.947,00 |
| 04.02.2025 | 46,98 | 48,73 | 46,60 | 48,01 | 2,83% | 1.545.473,00 |
| 03.02.2025 | 44,97 | 46,80 | 44,14 | 46,69 | 1,48% | 1.361.324,00 |
| 31.01.2025 | 47,61 | 47,96 | 45,55 | 46,01 | -2,58% | 1.366.552,00 |
| 30.01.2025 | 45,93 | 47,44 | 45,41 | 47,23 | 3,14% | 1.537.810,00 |
| 29.01.2025 | 46,38 | 46,41 | 43,20 | 45,79 | 0,37% | 1.392.989,00 |
| 28.01.2025 | 43,50 | 47,49 | 43,03 | 45,62 | 5,31% | 2.696.484,00 |
| 27.01.2025 | 42,94 | 46,33 | 42,18 | 43,32 | -0,80% | 1.779.953,00 |
| 24.01.2025 | 44,22 | 44,59 | 43,45 | 43,67 | -0,46% | 775.220,00 |
| 23.01.2025 | 42,82 | 43,93 | 42,15 | 43,87 | 2,91% | 957.968,00 |