14,855$
-2,40%
Echtzeit-Aktienkurs Klaviyo Inc
Bid:
Ask:
Aktienkurse zur Klaviyo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 15,26 | 15,51 | 14,54 | 14,85 | -2,43% | 771.034,00 |
| 08.06.2026 | 15,36 | 15,69 | 14,99 | 15,22 | -2,31% | 3.700.337,00 |
| 05.06.2026 | 15,93 | 16,16 | 15,15 | 15,58 | -1,27% | 4.764.034,00 |
| 04.06.2026 | 16,18 | 16,52 | 15,67 | 15,78 | 0,57% | 4.713.059,00 |
| 03.06.2026 | 16,50 | 16,87 | 15,59 | 15,69 | -7,43% | 4.973.949,00 |
| 02.06.2026 | 17,49 | 17,80 | 16,60 | 16,95 | -7,68% | 8.727.047,00 |
| 01.06.2026 | 16,42 | 18,55 | 16,17 | 18,36 | 15,91% | 12.201.307,00 |
| 29.05.2026 | 15,06 | 15,88 | 14,77 | 15,84 | 7,46% | 7.245.758,00 |
| 28.05.2026 | 14,40 | 15,08 | 14,22 | 14,74 | 3,73% | 6.249.640,00 |
| 27.05.2026 | 14,27 | 15,04 | 14,16 | 14,21 | -1,73% | 5.903.202,00 |
| 26.05.2026 | 14,80 | 15,05 | 14,43 | 14,46 | -2,76% | 6.997.751,00 |
| 22.05.2026 | 15,02 | 15,39 | 14,63 | 14,87 | -0,27% | 7.076.372,00 |
| 21.05.2026 | 14,89 | 15,13 | 14,52 | 14,91 | -1,32% | 11.586.764,00 |
| 20.05.2026 | 14,90 | 15,11 | 14,53 | 15,11 | 2,79% | 6.907.725,00 |
| 19.05.2026 | 15,10 | 15,45 | 14,68 | 14,70 | 0,62% | 10.115.191,00 |
| 18.05.2026 | 14,27 | 15,20 | 14,23 | 14,61 | 1,60% | 5.060.411,00 |
| 15.05.2026 | 14,42 | 14,87 | 14,31 | 14,38 | 0,28% | 6.524.983,00 |
| 14.05.2026 | 14,24 | 14,47 | 13,78 | 14,34 | 0,70% | 6.113.942,00 |
| 13.05.2026 | 14,12 | 14,58 | 13,53 | 14,24 | -1,45% | 9.019.800,00 |
| 12.05.2026 | 15,68 | 15,74 | 14,29 | 14,45 | -6,89% | 7.129.510,00 |
| 11.05.2026 | 15,09 | 15,65 | 14,91 | 15,52 | 2,04% | 8.735.567,00 |
| 08.05.2026 | 15,53 | 15,81 | 14,95 | 15,21 | -3,55% | 13.886.874,00 |
| 07.05.2026 | 16,40 | 16,78 | 15,56 | 15,77 | -0,25% | 17.366.894,00 |
| 06.05.2026 | 17,33 | 17,58 | 15,31 | 15,81 | -32,23% | 20.093.917,00 |
| 05.05.2026 | 22,26 | 23,52 | 21,95 | 23,33 | 3,83% | 8.810.695,00 |
| 04.05.2026 | 22,12 | 23,35 | 22,08 | 22,47 | 1,22% | 9.514.833,00 |
| 01.05.2026 | 21,00 | 22,27 | 20,75 | 22,20 | 10,50% | 6.057.654,00 |
| 30.04.2026 | 19,53 | 20,13 | 19,17 | 20,09 | 1,01% | 7.071.336,00 |
| 29.04.2026 | 19,85 | 20,18 | 19,56 | 19,89 | -0,25% | 6.495.259,00 |
| 28.04.2026 | 19,82 | 20,26 | 19,48 | 19,94 | 2,47% | 3.122.300,00 |
| 27.04.2026 | 19,27 | 20,15 | 19,16 | 19,46 | 0,05% | 2.101.778,00 |
| 24.04.2026 | 19,04 | 19,65 | 19,04 | 19,45 | 3,68% | 2.420.459,00 |
| 23.04.2026 | 19,60 | 19,60 | 18,50 | 18,76 | -8,35% | 3.236.131,00 |
| 22.04.2026 | 20,36 | 20,81 | 20,26 | 20,47 | 0,79% | 4.560.126,00 |
| 21.04.2026 | 20,49 | 21,56 | 19,88 | 20,31 | 1,25% | 5.074.172,00 |
| 20.04.2026 | 18,54 | 20,08 | 18,54 | 20,06 | 7,45% | 5.566.174,00 |
| 17.04.2026 | 18,76 | 18,97 | 18,36 | 18,67 | 1,47% | 6.761.891,00 |
| 16.04.2026 | 18,96 | 19,18 | 18,31 | 18,40 | 0,16% | 4.318.807,00 |
| 15.04.2026 | 17,35 | 18,45 | 17,11 | 18,37 | 8,44% | 5.117.404,00 |
| 14.04.2026 | 17,93 | 18,08 | 16,83 | 16,94 | -3,75% | 4.743.996,00 |
| 13.04.2026 | 16,52 | 17,69 | 16,17 | 17,60 | 7,32% | 4.348.044,00 |
| 10.04.2026 | 17,72 | 17,75 | 16,19 | 16,40 | -7,81% | 4.964.434,00 |
| 09.04.2026 | 18,00 | 18,03 | 16,86 | 17,79 | -1,60% | 5.284.443,00 |
| 08.04.2026 | 19,52 | 19,70 | 17,99 | 18,08 | -3,00% | 3.665.531,00 |
| 07.04.2026 | 18,71 | 19,02 | 18,28 | 18,64 | -2,97% | 2.929.241,00 |
| 06.04.2026 | 19,16 | 19,31 | 18,73 | 19,21 | 0,37% | 2.655.106,00 |
| 02.04.2026 | 19,20 | 19,65 | 18,54 | 19,14 | -1,54% | 3.093.312,00 |
| 01.04.2026 | 19,76 | 20,15 | 19,06 | 19,44 | -0,10% | 3.775.991,00 |
| 31.03.2026 | 19,25 | 19,80 | 18,80 | 19,46 | 2,58% | 3.372.022,00 |
| 30.03.2026 | 18,71 | 19,43 | 18,71 | 18,97 | 1,61% | 2.988.657,00 |
| 27.03.2026 | 18,59 | 19,06 | 18,31 | 18,67 | -1,89% | 3.700.306,00 |
| 26.03.2026 | 18,00 | 19,30 | 18,00 | 19,03 | 4,85% | 3.444.826,00 |
| 25.03.2026 | 19,08 | 19,10 | 17,48 | 18,15 | 0,78% | 3.013.705,00 |
| 24.03.2026 | 18,76 | 18,85 | 17,78 | 18,01 | -5,06% | 4.506.454,00 |
| 23.03.2026 | 18,71 | 19,26 | 18,43 | 18,97 | 2,10% | 2.764.299,00 |
| 20.03.2026 | 18,50 | 18,77 | 17,76 | 18,58 | -0,48% | 3.669.354,00 |
| 19.03.2026 | 18,88 | 19,45 | 18,46 | 18,67 | -0,59% | 1.535.069,00 |
| 18.03.2026 | 18,90 | 19,36 | 18,48 | 18,78 | -1,78% | 2.437.570,00 |
| 17.03.2026 | 19,51 | 20,41 | 19,09 | 19,12 | -0,42% | 2.979.336,00 |
| 16.03.2026 | 19,20 | 19,59 | 19,07 | 19,20 | 0,42% | 2.123.235,00 |
| 13.03.2026 | 19,13 | 19,67 | 18,68 | 19,12 | -0,78% | 2.390.139,00 |
| 12.03.2026 | 19,80 | 20,48 | 19,24 | 19,27 | -2,97% | 2.537.623,00 |
| 11.03.2026 | 20,28 | 20,75 | 19,56 | 19,86 | -1,19% | 2.065.484,00 |
| 10.03.2026 | 20,36 | 20,41 | 19,27 | 20,10 | -1,95% | 5.418.307,00 |
| 09.03.2026 | 20,63 | 20,95 | 20,10 | 20,50 | -2,29% | 4.169.888,00 |
| 06.03.2026 | 20,86 | 21,56 | 20,38 | 20,98 | -0,94% | 5.912.956,00 |
| 05.03.2026 | 19,71 | 21,34 | 19,61 | 21,18 | 8,45% | 8.273.760,00 |
| 04.03.2026 | 18,99 | 19,77 | 18,82 | 19,53 | 3,50% | 3.754.062,00 |
| 03.03.2026 | 17,72 | 19,24 | 17,53 | 18,87 | 3,62% | 3.869.013,00 |
| 02.03.2026 | 17,93 | 18,88 | 17,80 | 18,21 | 4,60% | 5.104.413,00 |
| 27.02.2026 | 17,76 | 17,95 | 17,24 | 17,41 | -5,79% | 3.854.445,00 |
| 26.02.2026 | 17,38 | 18,48 | 17,38 | 18,48 | 7,19% | 4.944.489,00 |
| 25.02.2026 | 16,62 | 17,41 | 15,92 | 17,24 | 3,17% | 4.696.806,00 |
| 24.02.2026 | 16,20 | 17,53 | 15,81 | 16,71 | 5,23% | 7.774.883,00 |
| 23.02.2026 | 17,07 | 17,08 | 15,53 | 15,88 | -8,31% | 9.420.319,00 |
| 20.02.2026 | 18,11 | 18,68 | 17,06 | 17,32 | -4,52% | 4.430.263,00 |
| 19.02.2026 | 18,04 | 18,53 | 17,90 | 18,14 | -0,44% | 2.737.694,00 |
| 18.02.2026 | 18,30 | 18,48 | 17,70 | 18,22 | 2,53% | 4.791.664,00 |
| 17.02.2026 | 18,19 | 18,57 | 16,93 | 17,77 | -4,46% | 7.568.744,00 |
| 13.02.2026 | 18,81 | 19,85 | 18,50 | 18,60 | 0,49% | 6.544.666,00 |
| 12.02.2026 | 20,69 | 20,98 | 18,23 | 18,51 | -9,00% | 10.548.719,00 |
| 11.02.2026 | 22,01 | 22,10 | 19,50 | 20,34 | -3,69% | 12.155.910,00 |
| 10.02.2026 | 19,87 | 21,29 | 19,76 | 21,12 | 7,26% | 11.491.817,00 |
| 09.02.2026 | 19,02 | 19,87 | 18,55 | 19,69 | 2,87% | 5.519.048,00 |
| 06.02.2026 | 19,33 | 19,99 | 18,57 | 19,14 | 1,54% | 4.298.251,00 |
| 05.02.2026 | 20,49 | 20,61 | 18,67 | 18,85 | -9,11% | 3.720.137,00 |
| 04.02.2026 | 19,71 | 20,79 | 18,91 | 20,74 | 2,93% | 3.839.422,00 |
| 03.02.2026 | 21,66 | 21,87 | 19,87 | 20,15 | -10,68% | 3.695.977,00 |
| 02.02.2026 | 22,28 | 23,43 | 21,89 | 22,56 | 1,58% | 3.742.304,00 |
| 30.01.2026 | 22,30 | 23,10 | 22,04 | 22,21 | -0,49% | 2.692.897,00 |
| 29.01.2026 | 26,00 | 26,00 | 22,15 | 22,32 | -13,25% | 6.962.889,00 |
| 28.01.2026 | 25,71 | 26,28 | 25,36 | 25,73 | 1,22% | 1.654.143,00 |
| 27.01.2026 | 26,24 | 26,24 | 24,83 | 25,42 | -1,36% | 1.889.725,00 |
| 26.01.2026 | 25,79 | 26,33 | 25,60 | 25,77 | 0,59% | 1.966.333,00 |
| 23.01.2026 | 26,45 | 26,73 | 25,47 | 25,62 | -3,10% | 2.009.883,00 |
| 22.01.2026 | 25,50 | 26,48 | 25,50 | 26,44 | 4,71% | 2.673.937,00 |
| 21.01.2026 | 24,31 | 25,50 | 24,19 | 25,25 | 4,30% | 4.508.169,00 |
| 20.01.2026 | 23,10 | 24,47 | 23,00 | 24,21 | 1,64% | 3.377.761,00 |
| 16.01.2026 | 26,02 | 26,02 | 23,74 | 23,82 | -6,95% | 4.470.554,00 |
| 15.01.2026 | 26,59 | 26,78 | 25,27 | 25,60 | -3,58% | 2.386.418,00 |