1,585$
-1,55%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,60 | 1,67 | 1,58 | 1,59 | -1,24% | 227.283,00 |
| 28.08.2025 | 1,60 | 1,65 | 1,59 | 1,61 | 1,26% | 160.893,00 |
| 27.08.2025 | 1,60 | 1,66 | 1,59 | 1,59 | -0,62% | 297.678,00 |
| 26.08.2025 | 1,58 | 1,64 | 1,53 | 1,60 | 1,91% | 302.150,00 |
| 25.08.2025 | 1,48 | 1,61 | 1,45 | 1,57 | 5,37% | 553.313,00 |
| 22.08.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 7,97% | 253.553,00 |
| 21.08.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -4,17% | 152.651,00 |
| 20.08.2025 | 1,45 | 1,51 | 1,39 | 1,44 | -0,69% | 398.181,00 |
| 19.08.2025 | 1,48 | 1,50 | 1,43 | 1,45 | -2,03% | 220.595,00 |
| 18.08.2025 | 1,46 | 1,52 | 1,46 | 1,48 | 0,68% | 186.515,00 |
| 15.08.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -2,65% | 194.517,00 |
| 14.08.2025 | 1,60 | 1,65 | 1,50 | 1,51 | -7,36% | 245.070,00 |
| 13.08.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 1,24% | 202.685,00 |
| 12.08.2025 | 1,55 | 1,63 | 1,48 | 1,61 | 0,31% | 516.420,00 |
| 11.08.2025 | 1,73 | 1,73 | 1,59 | 1,61 | -7,76% | 435.812,00 |
| 08.08.2025 | 1,71 | 1,82 | 1,70 | 1,74 | 2,05% | 252.225,00 |
| 07.08.2025 | 1,74 | 1,81 | 1,67 | 1,71 | -0,29% | 198.102,00 |
| 06.08.2025 | 1,70 | 1,78 | 1,70 | 1,71 | 1,79% | 153.942,00 |
| 05.08.2025 | 1,72 | 1,77 | 1,67 | 1,68 | -1,18% | 372.801,00 |
| 04.08.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 2,41% | 192.068,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,65 | 1,66 | -7,26% | 265.169,00 |
| 31.07.2025 | 1,80 | 1,88 | 1,75 | 1,79 | 0,28% | 436.138,00 |
| 30.07.2025 | 1,85 | 1,86 | 1,76 | 1,79 | -2,46% | 257.655,00 |
| 29.07.2025 | 1,91 | 1,91 | 1,83 | 1,83 | -3,17% | 99.490,00 |
| 28.07.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 1,07% | 201.196,00 |
| 25.07.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -3,11% | 143.054,00 |
| 24.07.2025 | 1,96 | 1,97 | 1,89 | 1,93 | -2,03% | 286.517,00 |
| 23.07.2025 | 1,90 | 2,02 | 1,89 | 1,97 | 3,68% | 482.425,00 |
| 22.07.2025 | 1,89 | 1,92 | 1,84 | 1,90 | 1,06% | 327.722,00 |
| 21.07.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 1,62% | 436.871,00 |
| 18.07.2025 | 1,84 | 1,89 | 1,80 | 1,85 | 1,09% | 319.207,00 |
| 17.07.2025 | 1,71 | 1,88 | 1,71 | 1,83 | 7,02% | 398.492,00 |
| 16.07.2025 | 1,72 | 1,78 | 1,70 | 1,71 | -1,16% | 331.194,00 |
| 15.07.2025 | 1,78 | 1,85 | 1,69 | 1,73 | 0,00% | 600.998,00 |
| 14.07.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -3,35% | 320.406,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,78 | 1,79 | -5,79% | 150.124,00 |
| 10.07.2025 | 1,98 | 2,01 | 1,90 | 1,90 | -4,04% | 165.375,00 |
| 09.07.2025 | 2,01 | 2,05 | 1,97 | 1,98 | -1,49% | 171.967,00 |
| 08.07.2025 | 1,99 | 2,06 | 1,98 | 2,01 | 1,52% | 185.837,00 |
| 07.07.2025 | 2,00 | 2,06 | 1,95 | 1,98 | -0,50% | 368.957,00 |
| 03.07.2025 | 1,93 | 2,04 | 1,86 | 1,99 | 2,58% | 254.586,00 |
| 02.07.2025 | 2,01 | 2,03 | 1,92 | 1,94 | -3,00% | 245.827,00 |
| 01.07.2025 | 2,01 | 2,06 | 1,96 | 2,00 | -0,74% | 263.904,00 |
| 30.06.2025 | 1,99 | 2,06 | 1,95 | 2,02 | 1,26% | 304.754,00 |
| 27.06.2025 | 1,96 | 1,99 | 1,92 | 1,99 | 1,53% | 1.418.185,00 |
| 26.06.2025 | 1,96 | 2,01 | 1,94 | 1,96 | -2,00% | 283.669,00 |
| 25.06.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -0,50% | 365.780,00 |
| 24.06.2025 | 1,98 | 2,03 | 1,95 | 2,01 | 2,03% | 152.618,00 |
| 23.06.2025 | 1,95 | 2,07 | 1,92 | 1,97 | 0,00% | 343.981,00 |
| 20.06.2025 | 2,12 | 2,12 | 1,96 | 1,97 | -2,96% | 437.520,00 |
| 18.06.2025 | 2,02 | 2,11 | 2,00 | 2,03 | 0,00% | 265.284,00 |
| 17.06.2025 | 2,05 | 2,13 | 1,98 | 2,03 | -1,46% | 291.376,00 |
| 16.06.2025 | 2,01 | 2,10 | 1,99 | 2,06 | 3,52% | 316.230,00 |
| 13.06.2025 | 2,02 | 2,08 | 1,99 | 1,99 | -3,86% | 338.916,00 |
| 12.06.2025 | 2,11 | 2,14 | 2,07 | 2,07 | -1,90% | 277.990,00 |
| 11.06.2025 | 2,07 | 2,18 | 2,05 | 2,11 | 1,44% | 467.826,00 |
| 10.06.2025 | 2,19 | 2,20 | 2,05 | 2,08 | -4,59% | 380.201,00 |
| 09.06.2025 | 2,23 | 2,25 | 2,18 | 2,18 | -2,24% | 448.050,00 |
| 06.06.2025 | 2,22 | 2,26 | 2,21 | 2,23 | 0,90% | 253.910,00 |
| 05.06.2025 | 2,20 | 2,26 | 2,20 | 2,21 | 0,91% | 267.556,00 |
| 04.06.2025 | 2,25 | 2,28 | 2,18 | 2,19 | -2,67% | 297.897,00 |
| 03.06.2025 | 2,18 | 2,26 | 2,14 | 2,25 | 3,21% | 370.939,00 |
| 02.06.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 2,83% | 522.407,00 |
| 30.05.2025 | 2,13 | 2,14 | 2,10 | 2,12 | -0,93% | 199.445,00 |
| 29.05.2025 | 2,20 | 2,21 | 2,14 | 2,14 | -0,93% | 267.427,00 |
| 28.05.2025 | 2,17 | 2,21 | 2,15 | 2,16 | -0,92% | 320.085,00 |
| 27.05.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 4,31% | 381.273,00 |
| 23.05.2025 | 2,10 | 2,15 | 2,08 | 2,09 | -3,24% | 229.986,00 |
| 22.05.2025 | 2,13 | 2,22 | 2,11 | 2,16 | 0,93% | 286.431,00 |
| 21.05.2025 | 2,12 | 2,23 | 2,05 | 2,14 | -0,47% | 337.734,00 |
| 20.05.2025 | 2,21 | 2,21 | 2,14 | 2,15 | -1,38% | 197.283,00 |
| 19.05.2025 | 2,16 | 2,26 | 2,13 | 2,18 | 0,00% | 293.328,00 |
| 16.05.2025 | 2,17 | 2,24 | 2,14 | 2,18 | 0,46% | 307.796,00 |
| 15.05.2025 | 2,23 | 2,27 | 2,16 | 2,17 | -2,25% | 215.825,00 |
| 14.05.2025 | 2,29 | 2,33 | 2,22 | 2,22 | -3,48% | 269.034,00 |
| 13.05.2025 | 2,24 | 2,32 | 2,21 | 2,30 | 4,07% | 421.095,00 |
| 12.05.2025 | 2,24 | 2,30 | 2,19 | 2,21 | 2,31% | 366.337,00 |
| 09.05.2025 | 2,19 | 2,20 | 2,13 | 2,16 | -0,92% | 306.086,00 |
| 08.05.2025 | 2,27 | 2,27 | 2,16 | 2,18 | -0,91% | 297.270,00 |
| 07.05.2025 | 2,22 | 2,27 | 2,17 | 2,20 | -0,45% | 309.661,00 |
| 06.05.2025 | 2,19 | 2,25 | 2,18 | 2,21 | -0,45% | 240.788,00 |
| 05.05.2025 | 2,20 | 2,29 | 2,18 | 2,22 | -0,45% | 341.041,00 |
| 02.05.2025 | 2,20 | 2,25 | 2,19 | 2,23 | 1,83% | 253.122,00 |
| 01.05.2025 | 2,19 | 2,23 | 2,15 | 2,19 | 1,86% | 352.854,00 |
| 30.04.2025 | 2,08 | 2,19 | 2,07 | 2,15 | 0,94% | 266.868,00 |
| 29.04.2025 | 2,05 | 2,15 | 2,05 | 2,13 | 2,90% | 252.614,00 |
| 28.04.2025 | 2,04 | 2,14 | 2,02 | 2,07 | 0,98% | 364.113,00 |
| 25.04.2025 | 2,04 | 2,10 | 2,00 | 2,05 | -0,97% | 362.443,00 |
| 24.04.2025 | 2,03 | 2,10 | 2,02 | 2,07 | 2,48% | 288.309,00 |
| 23.04.2025 | 2,05 | 2,09 | 1,99 | 2,02 | 2,02% | 277.786,00 |
| 22.04.2025 | 1,95 | 2,02 | 1,94 | 1,98 | 2,59% | 189.429,00 |
| 21.04.2025 | 2,00 | 2,00 | 1,89 | 1,93 | -2,03% | 174.343,00 |
| 17.04.2025 | 2,01 | 2,03 | 1,94 | 1,97 | -1,99% | 218.479,00 |
| 16.04.2025 | 2,02 | 2,07 | 1,95 | 2,01 | -0,99% | 567.703,00 |
| 15.04.2025 | 1,93 | 2,04 | 1,93 | 2,03 | 4,10% | 171.919,00 |
| 14.04.2025 | 1,98 | 2,02 | 1,91 | 1,95 | -0,51% | 236.360,00 |
| 11.04.2025 | 1,91 | 1,99 | 1,88 | 1,96 | 1,55% | 233.921,00 |
| 10.04.2025 | 1,96 | 2,03 | 1,90 | 1,93 | -0,77% | 272.074,00 |
| 09.04.2025 | 1,79 | 2,07 | 1,57 | 1,95 | 7,76% | 392.539,00 |
| 08.04.2025 | 1,86 | 1,90 | 1,73 | 1,81 | 1,69% | 334.993,00 |