Klaviyo, Inc. Class A KVYO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$16,35+0,61 (+3,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $16,32 | +3,75 % | $16,14 | $16,38 | $15,85 | 1,98M |
| 2026-09-30 | $15,73 | +3,15 % | $15,33 | $16,08 | $15,28 | 4,98M |
| 2026-09-29 | $15,25 | -0,97 % | $15,29 | $15,51 | $14,93 | 7,49M |
| 2026-09-28 | $15,40 | -2,53 % | $15,57 | $15,57 | $14,77 | 8,98M |
| 2026-09-25 | $15,80 | -1,92 % | $16,00 | $16,50 | $15,77 | 3,78M |
| 2026-09-24 | $16,11 | -3,99 % | $16,87 | $17,07 | $16,08 | 6,57M |
| 2026-09-23 | $16,78 | +5,73 % | $16,18 | $16,95 | $15,90 | 9,61M |
| 2026-09-22 | $15,87 | +0,32 % | $16,18 | $16,25 | $15,20 | 7,35M |
| 2026-09-21 | $15,82 | +2,59 % | $15,53 | $15,82 | $15,12 | 5,61M |
| 2026-09-18 | $15,42 | -2,84 % | $16,00 | $16,00 | $15,23 | 11,03M |
| 2026-09-17 | $15,87 | -2,22 % | $16,10 | $16,23 | $15,50 | 7,76M |
| 2026-09-16 | $16,23 | -4,42 % | $16,57 | $16,91 | $16,03 | 5,80M |
| 2026-09-15 | $16,98 | -2,41 % | $17,00 | $17,48 | $16,65 | 5,26M |
| 2026-09-14 | $17,40 | +6,36 % | $17,01 | $17,43 | $16,55 | 5,76M |
| 2026-09-11 | $16,36 | +1,43 % | $16,00 | $16,42 | $15,91 | 6,52M |
| 2026-09-10 | $16,13 | -0,86 % | $16,52 | $16,53 | $15,94 | 8,75M |
| 2026-09-09 | $16,27 | -9,06 % | $17,85 | $17,86 | $16,10 | 7,20M |
| 2026-09-08 | $17,89 | -3,87 % | $18,35 | $18,40 | $17,78 | 4,55M |
| 2026-09-04 | $18,61 | -5,82 % | $19,46 | $19,56 | $18,44 | 5,60M |
| 2026-09-03 | $19,76 | +2,33 % | $19,76 | $20,66 | $19,51 | 4,80M |
| 2026-09-02 | $19,31 | -6,44 % | $20,17 | $20,92 | $19,27 | 6,22M |
| 2026-09-01 | $20,64 | +0,29 % | $20,04 | $20,75 | $19,95 | 10,72M |
| 2026-08-31 | $20,58 | +2,13 % | $19,90 | $20,80 | $19,85 | 7,12M |
| 2026-08-28 | $20,15 | +2,75 % | $19,55 | $20,47 | $19,55 | 6,04M |
| 2026-08-27 | $19,61 | +10,23 % | $18,27 | $19,76 | $18,27 | 8,47M |
| 2026-08-26 | $17,79 | +1,08 % | $17,54 | $18,10 | $17,35 | 3,21M |
| 2026-08-25 | $17,60 | -3,30 % | $17,95 | $18,25 | $17,43 | 3,03M |
| 2026-08-24 | $18,20 | -0,71 % | $18,33 | $18,78 | $18,00 | 4,21M |
| 2026-08-21 | $18,33 | +1,21 % | $18,06 | $18,48 | $17,79 | 3,85M |
| 2026-08-20 | $18,11 | -0,49 % | $18,25 | $18,36 | $17,69 | 3,77M |
| 2026-08-19 | $18,20 | +2,19 % | $17,79 | $18,52 | $17,72 | 3,77M |
| 2026-08-18 | $17,81 | +1,54 % | $17,78 | $18,37 | $17,77 | 5,16M |
| 2026-08-17 | $17,54 | -5,14 % | $18,49 | $18,49 | $17,41 | 4,39M |
| 2026-08-14 | $18,49 | -3,80 % | $19,17 | $19,33 | $18,20 | 5,01M |
| 2026-08-13 | $19,22 | +11,42 % | $17,35 | $19,56 | $17,00 | 9,75M |
| 2026-08-12 | $17,25 | -6,05 % | $17,94 | $18,10 | $17,05 | 9,89M |
| 2026-08-11 | $18,36 | +2,74 % | $17,58 | $19,05 | $17,38 | 8,27M |
| 2026-08-10 | $17,87 | +7,52 % | $16,28 | $17,93 | $16,25 | 8,10M |
| 2026-08-07 | $16,62 | -0,66 % | $17,16 | $17,27 | $16,20 | 9,00M |
| 2026-08-06 | $16,73 | -13,32 % | $16,20 | $17,43 | $15,50 | 14,72M |
| 2026-08-05 | $19,30 | +1,05 % | $19,11 | $19,75 | $18,99 | 13,45M |
| 2026-08-04 | $19,10 | +5,52 % | $17,83 | $19,18 | $17,83 | 6,50M |
| 2026-08-03 | $18,10 | +1,46 % | $18,29 | $19,09 | $17,39 | 8,43M |
| 2026-07-31 | $17,84 | -2,78 % | $17,91 | $18,73 | $17,59 | 5,77M |
| 2026-07-30 | $18,35 | -5,27 % | $19,08 | $19,08 | $17,85 | 3,79M |
| 2026-07-29 | $19,37 | +2,54 % | $18,89 | $19,80 | $18,62 | 6,31M |
| 2026-07-28 | $18,89 | +6,54 % | $17,90 | $18,94 | $17,84 | 4,28M |
| 2026-07-27 | $17,73 | +8,11 % | $16,95 | $18,24 | $16,78 | 3,84M |
| 2026-07-24 | $16,40 | +4,66 % | $16,20 | $16,67 | $16,01 | 2,45M |
| 2026-07-23 | $15,67 | -3,27 % | $16,46 | $16,52 | $15,47 | 3,13M |
| 2026-07-22 | $16,20 | -7,43 % | $17,36 | $17,38 | $16,00 | 3,53M |
| 2026-07-21 | $17,50 | -3,58 % | $17,71 | $18,42 | $17,40 | 3,98M |
| 2026-07-20 | $18,15 | +2,72 % | $17,37 | $18,54 | $17,01 | 4,25M |
| 2026-07-17 | $17,67 | -0,84 % | $17,57 | $18,14 | $17,57 | 4,52M |
| 2026-07-16 | $17,82 | +1,08 % | $17,99 | $18,20 | $17,35 | 3,49M |
| 2026-07-15 | $17,63 | +0,69 % | $17,90 | $18,07 | $17,43 | 3,44M |
| 2026-07-14 | $17,51 | +0,29 % | $16,50 | $17,81 | $16,32 | 3,24M |
| 2026-07-13 | $17,46 | +3,25 % | $17,17 | $17,74 | $17,06 | 4,09M |
| 2026-07-10 | $16,91 | -1,46 % | $17,58 | $17,82 | $16,75 | 5,19M |
| 2026-07-09 | $17,16 | +3,37 % | $16,00 | $17,20 | $15,74 | 3,31M |
| 2026-07-08 | $16,60 | -3,60 % | $16,96 | $17,17 | $16,55 | 4,12M |
| 2026-07-07 | $17,22 | +1,29 % | $17,51 | $17,78 | $17,14 | 4,01M |
| 2026-07-06 | $17,00 | +0,59 % | $16,42 | $17,14 | $16,33 | 6,23M |
| 2026-07-02 | $16,90 | +3,30 % | $16,26 | $17,07 | $16,23 | 4,93M |
| 2026-07-01 | $16,36 | +8,34 % | $15,54 | $16,45 | $15,50 | 6,51M |
| 2026-06-30 | $15,10 | +1,14 % | $14,67 | $15,44 | $14,61 | 4,34M |
| 2026-06-29 | $14,93 | +0,20 % | $15,38 | $15,55 | $14,92 | 5,13M |
| 2026-06-26 | $14,90 | +6,20 % | $14,05 | $15,07 | $14,05 | 14,26M |
| 2026-06-25 | $14,03 | -0,21 % | $13,90 | $14,37 | $13,73 | 5,24M |
| 2026-06-24 | $14,06 | +4,23 % | $13,58 | $14,60 | $13,58 | 6,89M |
| 2026-06-23 | $13,49 | +4,90 % | $13,09 | $13,64 | $13,05 | 5,76M |
| 2026-06-22 | $12,86 | -2,94 % | $12,99 | $13,38 | $12,53 | 5,26M |
| 2026-06-18 | $13,25 | -1,56 % | $13,40 | $13,52 | $13,10 | 7,84M |
| 2026-06-17 | $13,46 | -2,75 % | $13,75 | $14,07 | $13,38 | 10,73M |
| 2026-06-16 | $13,84 | -1,14 % | $13,88 | $14,29 | $13,71 | 5,63M |
| 2026-06-15 | $14,00 | -1,48 % | $14,35 | $14,64 | $13,87 | 4,67M |
| 2026-06-12 | $14,21 | -0,56 % | $14,27 | $14,45 | $13,80 | 5,51M |
| 2026-06-11 | $14,29 | -1,52 % | $14,35 | $14,51 | $13,97 | 5,33M |
| 2026-06-10 | $14,51 | -1,83 % | $14,45 | $15,24 | $14,40 | 4,10M |
| 2026-06-09 | $14,78 | -2,89 % | $15,03 | $15,50 | $14,54 | 5,19M |
| 2026-06-08 | $15,22 | -2,31 % | $15,36 | $15,69 | $14,99 | 3,70M |
| 2026-06-05 | $15,58 | -1,27 % | $15,93 | $16,16 | $15,15 | 4,76M |
| 2026-06-04 | $15,78 | +0,57 % | $16,18 | $16,52 | $15,67 | 4,71M |
| 2026-06-03 | $15,69 | -7,43 % | $16,50 | $16,87 | $15,59 | 4,97M |
| 2026-06-02 | $16,95 | -7,68 % | $17,49 | $17,80 | $16,60 | 8,73M |
| 2026-06-01 | $18,36 | +15,91 % | $16,42 | $18,55 | $16,17 | 12,20M |
| 2026-05-29 | $15,84 | +7,46 % | $15,06 | $15,88 | $14,77 | 7,24M |
| 2026-05-28 | $14,74 | +3,73 % | $14,40 | $15,07 | $14,22 | 6,25M |
| 2026-05-27 | $14,21 | -1,73 % | $14,27 | $15,04 | $14,16 | 5,89M |
| 2026-05-26 | $14,46 | -2,76 % | $14,80 | $15,05 | $14,43 | 7,00M |