1,500$
1,35%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 13.559,00 |
| 08.09.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -1,32% | 260.259,00 |
| 04.09.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -0,98% | 211.389,00 |
| 03.09.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | 244.612,00 |
| 02.09.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | 254.969,00 |
| 01.09.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -3,15% | 133.171,00 |
| 31.08.2026 | 1,58 | 1,60 | 1,55 | 1,59 | -0,94% | 187.418,00 |
| 28.08.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 0,00% | 177.927,00 |
| 27.08.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 3,90% | 227.809,00 |
| 26.08.2026 | 1,57 | 1,59 | 1,48 | 1,54 | 0,00% | 252.770,00 |
| 25.08.2026 | 1,63 | 1,63 | 1,51 | 1,54 | -5,52% | 530.896,00 |
| 24.08.2026 | 1,61 | 1,66 | 1,59 | 1,63 | 1,24% | 245.422,00 |
| 21.08.2026 | 1,67 | 1,69 | 1,58 | 1,61 | -3,01% | 222.410,00 |
| 20.08.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -0,60% | 270.703,00 |
| 19.08.2026 | 1,68 | 1,69 | 1,64 | 1,67 | 0,00% | 268.508,00 |
| 18.08.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 1,21% | 202.919,00 |
| 17.08.2026 | 1,64 | 1,69 | 1,63 | 1,65 | 1,23% | 338.269,00 |
| 14.08.2026 | 1,59 | 1,64 | 1,56 | 1,63 | 1,87% | 404.843,00 |
| 13.08.2026 | 1,60 | 1,63 | 1,59 | 1,60 | 0,95% | 306.057,00 |
| 12.08.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -3,06% | 448.519,00 |
| 11.08.2026 | 1,62 | 1,67 | 1,58 | 1,64 | -0,30% | 431.792,00 |
| 10.08.2026 | 1,72 | 1,75 | 1,62 | 1,64 | -6,29% | 845.729,00 |
| 07.08.2026 | 1,71 | 1,79 | 1,64 | 1,75 | 1,74% | 719.519,00 |
| 06.08.2026 | 1,91 | 1,99 | 1,70 | 1,72 | -8,51% | 2.370.198,00 |
| 05.08.2026 | 1,45 | 2,05 | 1,43 | 1,88 | 34,29% | 13.760.447,00 |
| 04.08.2026 | 1,39 | 1,45 | 1,39 | 1,40 | 0,72% | 262.875,00 |
| 03.08.2026 | 1,40 | 1,43 | 1,38 | 1,39 | 1,46% | 180.344,00 |
| 31.07.2026 | 1,37 | 1,38 | 1,33 | 1,37 | 0,00% | 146.763,00 |
| 30.07.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -1,44% | 262.082,00 |
| 29.07.2026 | 1,45 | 1,45 | 1,38 | 1,39 | -3,47% | 175.883,00 |
| 28.07.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -1,37% | 259.619,00 |
| 27.07.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 4,29% | 297.507,00 |
| 24.07.2026 | 1,34 | 1,43 | 1,34 | 1,40 | 2,19% | 290.774,00 |
| 23.07.2026 | 1,42 | 1,46 | 1,32 | 1,37 | -6,16% | 871.623,00 |
| 22.07.2026 | 1,41 | 1,47 | 1,38 | 1,46 | 1,74% | 536.813,00 |
| 21.07.2026 | 1,38 | 1,44 | 1,36 | 1,44 | 3,61% | 303.097,00 |
| 20.07.2026 | 1,38 | 1,43 | 1,35 | 1,39 | -0,36% | 226.266,00 |
| 17.07.2026 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 432.367,00 |
| 16.07.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 302.535,00 |
| 15.07.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,77% | 150.887,00 |
| 14.07.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,56% | 177.912,00 |
| 13.07.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,39% | 203.974,00 |
| 10.07.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,99% | 166.806,00 |
| 09.07.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | 87.414,00 |
| 08.07.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -2,33% | 224.443,00 |
| 07.07.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | 128.785,00 |
| 06.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,17% | 174.903,00 |
| 02.07.2026 | 1,28 | 1,30 | 1,24 | 1,26 | -3,08% | 369.414,00 |
| 01.07.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | 238.307,00 |
| 30.06.2026 | 1,28 | 1,30 | 1,24 | 1,30 | 4,00% | 419.741,00 |
| 29.06.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -3,10% | 375.376,00 |
| 26.06.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,78% | 1.940.255,00 |
| 25.06.2026 | 1,32 | 1,36 | 1,27 | 1,28 | -4,83% | 351.605,00 |
| 24.06.2026 | 1,34 | 1,37 | 1,32 | 1,35 | -0,37% | 385.007,00 |
| 23.06.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,50% | 238.765,00 |
| 22.06.2026 | 1,39 | 1,40 | 1,31 | 1,33 | -5,00% | 263.531,00 |
| 18.06.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | 474.156,00 |
| 17.06.2026 | 1,45 | 1,48 | 1,38 | 1,41 | -2,76% | 249.556,00 |
| 16.06.2026 | 1,50 | 1,51 | 1,45 | 1,45 | -2,03% | 356.791,00 |
| 15.06.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 5,71% | 482.079,00 |
| 12.06.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -1,41% | 650.828,00 |
| 11.06.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 143.692,00 |
| 10.06.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 1,79% | 270.641,00 |
| 09.06.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -2,11% | 305.030,00 |
| 08.06.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 2,52% | 288.430,00 |
| 05.06.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -3,81% | 240.422,00 |
| 04.06.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,12% | 371.680,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,41 | 1,42 | -6,91% | 285.057,00 |
| 02.06.2026 | 1,54 | 1,56 | 1,50 | 1,52 | -3,49% | 366.357,00 |
| 01.06.2026 | 1,54 | 1,60 | 1,51 | 1,58 | 2,94% | 581.281,00 |
| 29.05.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 0,66% | 483.002,00 |
| 28.05.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 1,33% | 547.096,00 |
| 27.05.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | 304.500,00 |
| 26.05.2026 | 1,45 | 1,50 | 1,43 | 1,50 | 3,45% | 314.694,00 |
| 22.05.2026 | 1,52 | 1,53 | 1,43 | 1,45 | -3,33% | 296.793,00 |
| 21.05.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -1,96% | 436.683,00 |
| 20.05.2026 | 1,50 | 1,54 | 1,46 | 1,53 | 1,32% | 356.051,00 |
| 19.05.2026 | 1,49 | 1,55 | 1,48 | 1,51 | 0,67% | 346.465,00 |
| 18.05.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 2,74% | 410.164,00 |
| 15.05.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -3,31% | 294.618,00 |
| 14.05.2026 | 1,43 | 1,52 | 1,40 | 1,51 | 4,86% | 546.849,00 |
| 13.05.2026 | 1,45 | 1,55 | 1,44 | 1,44 | -0,69% | 918.805,00 |
| 12.05.2026 | 1,37 | 1,51 | 1,37 | 1,45 | 6,62% | 1.075.926,00 |
| 11.05.2026 | 1,40 | 1,43 | 1,30 | 1,36 | -1,45% | 748.170,00 |
| 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 |