32,490$
-2,32%
Echtzeit-Aktienkurs Klaviyo Inc
Bid:
Ask:
Aktienkurse zur Klaviyo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 33,18 | 33,18 | 31,76 | 32,49 | -2,32% | 1.502.736,00 |
| 22.12.2025 | 31,88 | 33,36 | 31,50 | 33,26 | 4,10% | 3.082.784,00 |
| 19.12.2025 | 31,50 | 32,23 | 31,43 | 31,95 | 1,40% | 3.495.186,00 |
| 18.12.2025 | 30,27 | 31,65 | 30,23 | 31,51 | 5,07% | 3.366.028,00 |
| 17.12.2025 | 29,24 | 30,71 | 29,12 | 29,99 | 1,94% | 4.384.118,00 |
| 16.12.2025 | 28,61 | 29,45 | 28,55 | 29,42 | 1,98% | 2.133.483,00 |
| 15.12.2025 | 30,35 | 30,35 | 28,79 | 28,85 | -3,32% | 2.782.853,00 |
| 12.12.2025 | 29,97 | 30,14 | 29,42 | 29,84 | -1,03% | 2.280.433,00 |
| 11.12.2025 | 29,39 | 30,78 | 29,39 | 30,15 | 2,27% | 1.992.542,00 |
| 10.12.2025 | 29,70 | 30,48 | 29,19 | 29,48 | 0,20% | 2.104.142,00 |
| 09.12.2025 | 29,67 | 30,04 | 28,80 | 29,42 | -3,38% | 2.301.435,00 |
| 08.12.2025 | 30,00 | 30,98 | 29,94 | 30,45 | 3,26% | 3.468.298,00 |
| 05.12.2025 | 29,97 | 30,68 | 29,38 | 29,49 | -1,63% | 1.934.380,00 |
| 04.12.2025 | 29,24 | 30,00 | 29,03 | 29,98 | 3,17% | 1.497.577,00 |
| 03.12.2025 | 28,63 | 29,22 | 28,27 | 29,06 | 1,22% | 1.320.872,00 |
| 02.12.2025 | 28,55 | 28,89 | 28,16 | 28,71 | 1,95% | 3.112.018,00 |
| 01.12.2025 | 27,88 | 28,76 | 27,72 | 28,16 | -1,40% | 1.268.902,00 |
| 28.11.2025 | 28,44 | 28,89 | 28,40 | 28,56 | 0,60% | 459.176,00 |
| 26.11.2025 | 28,46 | 28,83 | 28,12 | 28,39 | -0,39% | 925.002,00 |
| 25.11.2025 | 28,00 | 28,91 | 27,76 | 28,50 | 2,70% | 1.416.586,00 |
| 24.11.2025 | 27,89 | 28,20 | 27,40 | 27,75 | 0,40% | 2.231.834,00 |
| 21.11.2025 | 26,94 | 27,98 | 26,21 | 27,64 | 2,71% | 1.818.278,00 |
| 20.11.2025 | 27,97 | 28,43 | 26,82 | 26,91 | -2,29% | 2.044.616,00 |
| 19.11.2025 | 27,38 | 27,85 | 26,75 | 27,54 | 0,58% | 1.913.212,00 |
| 18.11.2025 | 27,02 | 27,59 | 26,63 | 27,38 | 0,85% | 2.519.290,00 |
| 17.11.2025 | 28,62 | 28,62 | 26,94 | 27,15 | -5,10% | 3.807.224,00 |
| 14.11.2025 | 27,80 | 28,96 | 27,68 | 28,61 | 0,46% | 1.359.916,00 |
| 13.11.2025 | 29,03 | 29,32 | 27,85 | 28,48 | -2,90% | 2.568.631,00 |
| 12.11.2025 | 29,47 | 29,91 | 29,04 | 29,33 | -0,54% | 2.345.644,00 |
| 11.11.2025 | 29,60 | 30,02 | 29,12 | 29,49 | 0,24% | 2.954.626,00 |
| 10.11.2025 | 30,65 | 30,65 | 29,15 | 29,42 | -3,60% | 6.421.164,00 |
| 07.11.2025 | 27,99 | 30,62 | 27,99 | 30,52 | 5,97% | 6.610.360,00 |
| 06.11.2025 | 28,42 | 28,81 | 25,68 | 28,80 | 7,14% | 11.842.084,00 |
| 05.11.2025 | 26,12 | 27,12 | 25,67 | 26,88 | 3,38% | 5.645.592,00 |
| 04.11.2025 | 26,14 | 26,21 | 25,24 | 26,00 | -2,00% | 4.979.417,00 |
| 03.11.2025 | 26,04 | 26,57 | 25,40 | 26,53 | 2,04% | 2.859.051,00 |
| 31.10.2025 | 25,49 | 26,09 | 25,32 | 26,00 | 2,48% | 1.742.839,00 |
| 30.10.2025 | 25,12 | 25,79 | 24,73 | 25,37 | -0,08% | 2.117.421,00 |
| 29.10.2025 | 25,48 | 25,79 | 25,00 | 25,39 | -1,63% | 1.697.090,00 |
| 28.10.2025 | 26,01 | 26,26 | 25,71 | 25,81 | -1,30% | 1.580.515,00 |
| 27.10.2025 | 26,85 | 26,95 | 26,01 | 26,15 | -0,42% | 1.436.013,00 |
| 24.10.2025 | 26,69 | 26,95 | 26,24 | 26,26 | 0,42% | 2.108.447,00 |
| 23.10.2025 | 26,08 | 26,46 | 25,94 | 26,15 | -0,65% | 2.084.461,00 |
| 22.10.2025 | 26,38 | 26,49 | 25,39 | 26,32 | 0,46% | 3.646.793,00 |
| 21.10.2025 | 24,40 | 26,23 | 24,39 | 26,20 | 7,69% | 3.899.842,00 |
| 20.10.2025 | 24,00 | 24,44 | 23,94 | 24,33 | 2,57% | 1.863.743,00 |
| 17.10.2025 | 23,61 | 23,93 | 23,44 | 23,72 | -0,17% | 1.752.177,00 |
| 16.10.2025 | 24,24 | 24,65 | 23,48 | 23,76 | -1,08% | 3.043.818,00 |
| 15.10.2025 | 24,81 | 24,95 | 23,83 | 24,02 | -1,72% | 1.497.038,00 |
| 14.10.2025 | 23,84 | 24,66 | 23,61 | 24,44 | -0,20% | 2.704.856,00 |
| 13.10.2025 | 24,94 | 24,94 | 23,96 | 24,49 | 0,29% | 2.220.123,00 |
| 10.10.2025 | 25,61 | 25,93 | 24,23 | 24,42 | -4,65% | 3.797.931,00 |
| 09.10.2025 | 26,01 | 26,40 | 25,24 | 25,61 | -1,99% | 2.413.923,00 |
| 08.10.2025 | 25,85 | 26,33 | 25,39 | 26,13 | 2,75% | 3.023.619,00 |
| 07.10.2025 | 26,25 | 26,47 | 24,93 | 25,43 | -2,75% | 5.068.497,00 |
| 06.10.2025 | 26,33 | 27,49 | 25,12 | 26,15 | 1,20% | 5.351.594,00 |
| 03.10.2025 | 26,21 | 26,79 | 25,61 | 25,84 | -0,23% | 232.302,00 |
| 02.10.2025 | 26,70 | 26,92 | 25,86 | 25,90 | -0,42% | 2.898.369,00 |
| 01.10.2025 | 27,69 | 28,30 | 25,85 | 26,01 | -6,07% | 8.073.548,00 |
| 30.09.2025 | 31,77 | 31,77 | 27,66 | 27,69 | -12,07% | 7.998.624,00 |
| 29.09.2025 | 31,86 | 32,15 | 31,37 | 31,49 | -0,60% | 3.499.461,00 |
| 26.09.2025 | 32,38 | 32,58 | 31,63 | 31,68 | -2,52% | 5.599.677,00 |
| 25.09.2025 | 34,66 | 34,75 | 31,20 | 32,50 | -7,83% | 7.214.538,00 |
| 24.09.2025 | 35,56 | 35,83 | 34,94 | 35,26 | 0,71% | 2.501.510,00 |
| 23.09.2025 | 36,02 | 36,23 | 34,99 | 35,01 | -2,53% | 2.520.245,00 |
| 22.09.2025 | 34,99 | 36,16 | 34,85 | 35,92 | 1,96% | 2.366.972,00 |
| 19.09.2025 | 34,86 | 35,30 | 34,34 | 35,23 | 4,98% | 4.000.361,00 |
| 18.09.2025 | 34,08 | 34,38 | 33,28 | 33,56 | -0,27% | 1.770.537,00 |
| 17.09.2025 | 33,00 | 34,90 | 33,00 | 33,65 | 2,22% | 3.654.985,00 |
| 16.09.2025 | 31,72 | 33,05 | 31,29 | 32,92 | 4,01% | 4.498.212,00 |
| 15.09.2025 | 31,38 | 32,32 | 31,15 | 31,65 | 1,47% | 2.537.141,00 |
| 12.09.2025 | 31,84 | 32,01 | 31,16 | 31,19 | -1,92% | 1.668.653,00 |
| 11.09.2025 | 31,06 | 31,80 | 30,76 | 31,80 | 2,02% | 1.831.798,00 |
| 10.09.2025 | 32,20 | 32,30 | 31,16 | 31,17 | -3,05% | 1.965.618,00 |
| 09.09.2025 | 32,20 | 32,72 | 31,44 | 32,15 | -3,16% | 4.013.062,00 |
| 08.09.2025 | 33,00 | 33,56 | 32,41 | 33,20 | 3,14% | 1.847.450,00 |
| 05.09.2025 | 31,96 | 32,89 | 31,69 | 32,19 | 3,34% | 1.399.180,00 |
| 04.09.2025 | 30,83 | 31,22 | 30,32 | 31,15 | -0,26% | 1.272.934,00 |
| 03.09.2025 | 30,75 | 31,50 | 30,65 | 31,23 | 1,56% | 1.246.510,00 |
| 02.09.2025 | 31,82 | 31,89 | 30,61 | 30,75 | -5,21% | 1.753.407,00 |
| 29.08.2025 | 32,48 | 32,95 | 32,22 | 32,44 | -0,22% | 1.394.455,00 |
| 28.08.2025 | 32,52 | 33,00 | 32,16 | 32,51 | 1,34% | 917.201,00 |
| 27.08.2025 | 31,72 | 32,25 | 31,54 | 32,08 | 1,74% | 1.058.899,00 |
| 26.08.2025 | 31,52 | 32,23 | 31,17 | 31,53 | -0,13% | 3.069.845,00 |
| 25.08.2025 | 32,70 | 32,74 | 31,57 | 31,57 | -3,66% | 1.114.715,00 |
| 22.08.2025 | 31,91 | 33,30 | 31,83 | 32,77 | 2,47% | 1.658.350,00 |
| 21.08.2025 | 30,96 | 32,23 | 30,81 | 31,98 | 2,27% | 2.474.908,00 |
| 20.08.2025 | 31,41 | 31,58 | 30,39 | 31,27 | -1,04% | 1.824.164,00 |
| 19.08.2025 | 31,80 | 31,96 | 31,34 | 31,60 | -1,31% | 1.611.874,00 |
| 18.08.2025 | 31,31 | 32,06 | 31,16 | 32,02 | 1,88% | 2.076.812,00 |
| 15.08.2025 | 31,08 | 31,56 | 30,89 | 31,43 | 1,29% | 2.355.347,00 |
| 14.08.2025 | 30,61 | 31,56 | 30,24 | 31,03 | -1,43% | 6.081.665,00 |
| 13.08.2025 | 30,63 | 31,54 | 29,84 | 31,48 | 3,83% | 1.954.988,00 |
| 12.08.2025 | 30,27 | 30,53 | 29,91 | 30,32 | 0,83% | 2.743.854,00 |
| 11.08.2025 | 32,39 | 32,39 | 30,04 | 30,07 | -7,05% | 2.700.249,00 |
| 08.08.2025 | 33,76 | 33,92 | 32,16 | 32,35 | -4,94% | 1.969.547,00 |
| 07.08.2025 | 35,94 | 36,76 | 32,96 | 34,03 | -3,63% | 5.671.323,00 |
| 06.08.2025 | 35,47 | 36,50 | 34,82 | 35,31 | 15,02% | 6.093.088,00 |
| 05.08.2025 | 30,60 | 31,53 | 30,58 | 30,70 | 0,43% | 4.508.881,00 |
| 04.08.2025 | 30,23 | 31,02 | 29,99 | 30,57 | 2,86% | 2.235.011,00 |