1,380$
-1,43%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | 422.611,00 |
| 07.05.2026 | 1,41 | 1,44 | 1,40 | 1,40 | 0,00% | 278.307,00 |
| 06.05.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -5,41% | 281.334,00 |
| 05.05.2026 | 1,46 | 1,49 | 1,42 | 1,48 | 4,23% | 319.708,00 |
| 04.05.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -2,74% | 401.083,00 |
| 01.05.2026 | 1,40 | 1,47 | 1,40 | 1,46 | 6,57% | 329.664,00 |
| 30.04.2026 | 1,42 | 1,46 | 1,37 | 1,37 | -4,20% | 435.284,00 |
| 29.04.2026 | 1,46 | 1,48 | 1,42 | 1,43 | -3,38% | 369.842,00 |
| 28.04.2026 | 1,52 | 1,52 | 1,42 | 1,48 | 1,37% | 750.168,00 |
| 27.04.2026 | 1,40 | 1,55 | 1,40 | 1,46 | 14,06% | 1.783.966,00 |
| 24.04.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 3,23% | 260.126,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -2,75% | 311.748,00 |
| 22.04.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 1,19% | 258.585,00 |
| 21.04.2026 | 1,25 | 1,34 | 1,24 | 1,26 | 0,80% | 531.906,00 |
| 20.04.2026 | 1,17 | 1,31 | 1,17 | 1,25 | 6,84% | 743.833,00 |
| 17.04.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 4,46% | 409.008,00 |
| 16.04.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -1,75% | 225.816,00 |
| 15.04.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 4,59% | 514.386,00 |
| 14.04.2026 | 1,08 | 1,13 | 1,08 | 1,09 | 0,00% | 288.831,00 |
| 13.04.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 0,93% | 251.812,00 |
| 10.04.2026 | 1,08 | 1,08 | 1,06 | 1,08 | -0,92% | 172.236,00 |
| 09.04.2026 | 1,11 | 1,13 | 1,06 | 1,09 | -2,68% | 255.086,00 |
| 08.04.2026 | 1,17 | 1,19 | 1,12 | 1,12 | 0,90% | 258.864,00 |
| 07.04.2026 | 1,13 | 1,15 | 1,10 | 1,11 | 0,00% | 412.833,00 |
| 06.04.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -3,48% | 277.528,00 |
| 02.04.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 248.215,00 |
| 01.04.2026 | 1,20 | 1,24 | 1,17 | 1,17 | -4,10% | 286.817,00 |
| 31.03.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 1,24% | 373.627,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,19 | 1,21 | -3,60% | 334.758,00 |
| 27.03.2026 | 1,32 | 1,32 | 1,22 | 1,25 | -6,72% | 430.690,00 |
| 26.03.2026 | 1,29 | 1,38 | 1,27 | 1,34 | 5,51% | 850.353,00 |
| 25.03.2026 | 1,20 | 1,28 | 1,15 | 1,27 | 8,55% | 789.697,00 |
| 24.03.2026 | 1,21 | 1,30 | 1,17 | 1,17 | -4,88% | 775.328,00 |
| 23.03.2026 | 1,23 | 1,28 | 1,20 | 1,23 | 0,00% | 814.196,00 |
| 20.03.2026 | 1,07 | 1,23 | 1,06 | 1,23 | 12,84% | 2.872.770,00 |
| 19.03.2026 | 1,16 | 1,18 | 1,09 | 1,09 | -7,63% | 741.009,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,16 | 1,18 | -6,35% | 1.081.324,00 |
| 17.03.2026 | 1,39 | 1,39 | 1,16 | 1,26 | -9,35% | 3.176.230,00 |
| 16.03.2026 | 1,37 | 1,41 | 1,36 | 1,39 | 2,96% | 12.494.347,00 |
| 13.03.2026 | 1,36 | 1,38 | 1,33 | 1,35 | 0,00% | 155.311,00 |
| 12.03.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -3,57% | 125.655,00 |
| 11.03.2026 | 1,44 | 1,44 | 1,38 | 1,40 | -2,10% | 141.956,00 |
| 10.03.2026 | 1,45 | 1,47 | 1,39 | 1,43 | -3,38% | 174.619,00 |
| 09.03.2026 | 1,51 | 1,51 | 1,44 | 1,48 | -2,63% | 378.925,00 |
| 06.03.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 0,66% | 298.383,00 |
| 05.03.2026 | 1,51 | 1,56 | 1,50 | 1,51 | -1,31% | 294.613,00 |
| 04.03.2026 | 1,46 | 1,55 | 1,45 | 1,53 | 6,25% | 398.009,00 |
| 03.03.2026 | 1,36 | 1,51 | 1,36 | 1,44 | 2,13% | 503.808,00 |
| 02.03.2026 | 1,34 | 1,46 | 1,34 | 1,41 | 1,44% | 360.513,00 |
| 27.02.2026 | 1,34 | 1,39 | 1,32 | 1,39 | 2,96% | 497.152,00 |
| 26.02.2026 | 1,30 | 1,36 | 1,27 | 1,35 | 3,05% | 247.604,00 |
| 25.02.2026 | 1,25 | 1,35 | 1,21 | 1,31 | 6,50% | 399.155,00 |
| 24.02.2026 | 1,22 | 1,27 | 1,22 | 1,23 | 0,00% | 162.302,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -8,21% | 364.964,00 |
| 20.02.2026 | 1,39 | 1,43 | 1,34 | 1,34 | -4,29% | 155.452,00 |
| 19.02.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 0,72% | 304.953,00 |
| 18.02.2026 | 1,42 | 1,47 | 1,39 | 1,39 | -2,80% | 213.785,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -2,05% | 172.642,00 |
| 13.02.2026 | 1,42 | 1,50 | 1,42 | 1,46 | 2,82% | 167.458,00 |
| 12.02.2026 | 1,46 | 1,48 | 1,40 | 1,42 | -2,74% | 429.600,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,39 | 1,46 | 0,00% | 327.859,00 |
| 10.02.2026 | 1,43 | 1,52 | 1,41 | 1,46 | 2,10% | 302.981,00 |
| 09.02.2026 | 1,40 | 1,47 | 1,38 | 1,43 | 2,88% | 324.691,00 |
| 06.02.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 2,96% | 214.381,00 |
| 05.02.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -6,25% | 440.633,00 |
| 04.02.2026 | 1,48 | 1,50 | 1,42 | 1,44 | -4,00% | 651.004,00 |
| 03.02.2026 | 1,58 | 1,59 | 1,48 | 1,50 | -5,66% | 399.608,00 |
| 02.02.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -2,45% | 284.283,00 |
| 30.01.2026 | 1,56 | 1,66 | 1,55 | 1,63 | 3,82% | 462.359,00 |
| 29.01.2026 | 1,60 | 1,61 | 1,51 | 1,57 | -1,26% | 365.984,00 |
| 28.01.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 1,92% | 489.984,00 |
| 27.01.2026 | 1,50 | 1,57 | 1,50 | 1,56 | 3,31% | 473.203,00 |
| 26.01.2026 | 1,58 | 1,59 | 1,50 | 1,51 | -5,63% | 264.375,00 |
| 23.01.2026 | 1,57 | 1,61 | 1,53 | 1,60 | 1,27% | 318.499,00 |
| 22.01.2026 | 1,50 | 1,59 | 1,50 | 1,58 | 5,33% | 375.553,00 |
| 21.01.2026 | 1,47 | 1,50 | 1,43 | 1,50 | 2,04% | 273.283,00 |
| 20.01.2026 | 1,50 | 1,53 | 1,46 | 1,47 | -5,16% | 325.556,00 |
| 16.01.2026 | 1,48 | 1,60 | 1,45 | 1,55 | 5,44% | 549.026,00 |
| 15.01.2026 | 1,50 | 1,52 | 1,47 | 1,47 | -2,65% | 245.330,00 |
| 14.01.2026 | 1,52 | 1,52 | 1,48 | 1,51 | -0,66% | 109.203,00 |
| 13.01.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -3,18% | 214.438,00 |
| 12.01.2026 | 1,57 | 1,60 | 1,55 | 1,57 | -1,26% | 155.017,00 |
| 09.01.2026 | 1,58 | 1,67 | 1,56 | 1,59 | 0,63% | 387.200,00 |
| 08.01.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 1,94% | 222.340,00 |
| 07.01.2026 | 1,52 | 1,58 | 1,49 | 1,55 | 1,31% | 211.732,00 |
| 06.01.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,92% | 152.493,00 |
| 05.01.2026 | 1,56 | 1,61 | 1,55 | 1,56 | 0,00% | 199.009,00 |
| 02.01.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -4,88% | 244.688,00 |
| 31.12.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,96% | 209.318,00 |
| 30.12.2025 | 1,66 | 1,73 | 1,64 | 1,69 | 1,81% | 627.686,00 |
| 29.12.2025 | 1,64 | 1,68 | 1,63 | 1,66 | 0,00% | 140.048,00 |
| 26.12.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,35% | 59.703,00 |
| 24.12.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -1,73% | 139.558,00 |
| 23.12.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,37% | 290.811,00 |
| 22.12.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 0,60% | 319.695,00 |
| 19.12.2025 | 1,70 | 1,70 | 1,64 | 1,68 | -1,18% | 602.575,00 |
| 18.12.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 3,66% | 213.783,00 |
| 17.12.2025 | 1,61 | 1,68 | 1,60 | 1,64 | 1,23% | 218.739,00 |
| 16.12.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -3,57% | 346.326,00 |
| 15.12.2025 | 1,61 | 1,69 | 1,59 | 1,68 | 4,35% | 304.535,00 |