1,995$
3,37%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,60 | 1,86 | 1,52 | 1,78 | 3,20% | 302.206,00 |
| 04.04.2025 | 1,68 | 1,74 | 1,64 | 1,72 | -2,82% | 417.048,00 |
| 03.04.2025 | 1,78 | 1,83 | 1,75 | 1,77 | -8,29% | 426.990,00 |
| 02.04.2025 | 1,87 | 1,94 | 1,87 | 1,93 | 0,52% | 242.845,00 |
| 01.04.2025 | 1,88 | 1,92 | 1,84 | 1,92 | 1,59% | 214.876,00 |
| 31.03.2025 | 1,90 | 1,95 | 1,85 | 1,89 | -2,58% | 393.410,00 |
| 28.03.2025 | 1,92 | 1,99 | 1,90 | 1,94 | 1,04% | 265.825,00 |
| 27.03.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -4,00% | 373.130,00 |
| 26.03.2025 | 2,08 | 2,18 | 1,98 | 2,00 | -4,31% | 527.939,00 |
| 25.03.2025 | 2,02 | 2,11 | 1,95 | 2,09 | 3,98% | 303.142,00 |
| 24.03.2025 | 1,90 | 2,05 | 1,88 | 2,01 | 7,49% | 320.576,00 |
| 21.03.2025 | 1,87 | 1,96 | 1,84 | 1,87 | 2,19% | 1.046.682,00 |
| 20.03.2025 | 1,82 | 1,89 | 1,79 | 1,83 | -1,61% | 293.879,00 |
| 19.03.2025 | 1,83 | 1,92 | 1,83 | 1,86 | 1,64% | 381.662,00 |
| 18.03.2025 | 1,85 | 1,90 | 1,80 | 1,83 | -1,61% | 302.688,00 |
| 17.03.2025 | 1,84 | 1,92 | 1,81 | 1,86 | 0,54% | 267.158,00 |
| 14.03.2025 | 1,87 | 1,95 | 1,84 | 1,85 | -1,07% | 397.186,00 |
| 13.03.2025 | 1,93 | 1,96 | 1,82 | 1,87 | -2,09% | 221.458,00 |
| 12.03.2025 | 1,92 | 2,01 | 1,87 | 1,91 | 2,14% | 325.442,00 |
| 11.03.2025 | 1,81 | 1,92 | 1,79 | 1,87 | 2,47% | 309.925,00 |
| 10.03.2025 | 1,99 | 1,99 | 1,81 | 1,83 | -6,89% | 392.678,00 |
| 07.03.2025 | 2,01 | 2,02 | 1,88 | 1,96 | -2,49% | 270.283,00 |
| 06.03.2025 | 1,96 | 2,07 | 1,94 | 2,01 | 0,00% | 319.545,00 |
| 05.03.2025 | 1,91 | 2,05 | 1,91 | 2,01 | 3,61% | 463.908,00 |
| 04.03.2025 | 1,88 | 2,00 | 1,80 | 1,94 | -1,77% | 536.577,00 |
| 03.03.2025 | 2,12 | 2,13 | 1,95 | 1,98 | -6,84% | 256.397,00 |
| 28.02.2025 | 2,08 | 2,13 | 2,02 | 2,12 | 1,92% | 315.053,00 |
| 27.02.2025 | 2,17 | 2,20 | 2,05 | 2,08 | -4,15% | 297.921,00 |
| 26.02.2025 | 2,06 | 2,19 | 2,02 | 2,17 | 6,37% | 425.123,00 |
| 25.02.2025 | 2,16 | 2,22 | 2,03 | 2,04 | -4,23% | 1.090.373,00 |
| 24.02.2025 | 2,47 | 2,50 | 2,05 | 2,13 | -14,80% | 2.463.258,00 |
| 21.02.2025 | 2,50 | 2,73 | 2,48 | 2,50 | 2,04% | 671.840,00 |
| 20.02.2025 | 2,70 | 2,71 | 2,17 | 2,45 | -2,00% | 594.635,00 |
| 19.02.2025 | 2,62 | 2,66 | 2,43 | 2,50 | -5,30% | 346.569,00 |
| 18.02.2025 | 2,64 | 2,66 | 2,55 | 2,64 | 1,15% | 314.618,00 |
| 14.02.2025 | 2,78 | 2,81 | 2,60 | 2,61 | -6,12% | 239.293,00 |
| 13.02.2025 | 2,74 | 2,82 | 2,70 | 2,78 | 1,46% | 410.296,00 |
| 12.02.2025 | 2,69 | 2,77 | 2,62 | 2,74 | 0,00% | 269.559,00 |
| 11.02.2025 | 2,65 | 2,77 | 2,65 | 2,74 | 1,48% | 320.540,00 |
| 10.02.2025 | 2,71 | 2,72 | 2,62 | 2,70 | -0,37% | 317.467,00 |