1,470€
1,03%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -1,03% | - |
| 15.12.2025 | 1,45 | 1,46 | 1,40 | 1,46 | -2,67% | - |
| 12.12.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -1,64% | - |
| 11.12.2025 | 1,60 | 1,61 | 1,51 | 1,53 | -2,24% | - |
| 10.12.2025 | 1,49 | 1,57 | 1,43 | 1,56 | 26,83% | - |
| 05.12.2025 | 1,51 | 1,51 | 1,23 | 1,23 | -10,22% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,37 | 1,37 | 3,40% | - |
| 03.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 02.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 19,03% | - |
| 01.12.2025 | 1,12 | 1,36 | 1,12 | 1,13 | 1,80% | - |
| 28.11.2025 | 1,30 | 1,36 | 1,11 | 1,11 | -14,29% | - |
| 27.11.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 17,73% | - |
| 26.11.2025 | 1,33 | 1,34 | 1,10 | 1,10 | -2,65% | - |
| 25.11.2025 | 1,34 | 1,36 | 1,13 | 1,13 | -16,91% | - |
| 24.11.2025 | 1,44 | 1,46 | 1,36 | 1,36 | 0,74% | - |
| 20.11.2025 | 1,36 | 1,42 | 1,32 | 1,35 | -4,93% | - |
| 19.11.2025 | 1,44 | 1,45 | 1,39 | 1,42 | 6,37% | - |
| 18.11.2025 | 1,41 | 1,42 | 1,34 | 1,34 | -9,18% | - |
| 17.11.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -8,70% | - |
| 14.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 2,22% | - |
| 13.11.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -2,17% | - |
| 12.11.2025 | 1,68 | 1,69 | 1,54 | 1,61 | 9,52% | - |
| 11.11.2025 | 1,65 | 1,96 | 1,45 | 1,47 | 8,09% | 7.500,00 |
| 10.11.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 20,35% | - |
| 06.11.2025 | 1,41 | 1,42 | 1,13 | 1,13 | -5,04% | - |
| 05.11.2025 | 1,38 | 1,43 | 1,19 | 1,19 | 0,00% | - |
| 04.11.2025 | 1,36 | 1,45 | 1,19 | 1,19 | -15,30% | - |
| 03.11.2025 | 1,42 | 1,46 | 1,38 | 1,41 | 17,08% | 1.055,00 |
| 31.10.2025 | 1,38 | 1,49 | 1,20 | 1,20 | -16,38% | - |
| 30.10.2025 | 1,40 | 1,47 | 1,36 | 1,44 | 1,41% | - |
| 29.10.2025 | 1,50 | 1,52 | 1,42 | 1,42 | 15,98% | - |
| 27.10.2025 | 1,47 | 1,47 | 1,22 | 1,22 | -16,44% | - |
| 23.10.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,34% | - |
| 21.10.2025 | 1,47 | 1,47 | 1,37 | 1,46 | 4,30% | - |
| 20.10.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,72% | - |
| 17.10.2025 | 1,37 | 1,39 | 1,36 | 1,39 | -7,36% | - |
| 15.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -2,61% | - |
| 14.10.2025 | 1,36 | 1,54 | 1,35 | 1,54 | 12,45% | - |
| 13.10.2025 | 1,37 | 1,40 | 1,34 | 1,37 | 2,63% | - |
| 10.10.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -2,92% | - |
| 09.10.2025 | 1,37 | 1,39 | 1,34 | 1,37 | 18,10% | - |
| 08.10.2025 | 1,34 | 1,39 | 1,16 | 1,16 | -14,39% | - |
| 07.10.2025 | 1,36 | 1,41 | 1,29 | 1,36 | -0,37% | - |
| 06.10.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 19,30% | - |
| 03.10.2025 | 1,35 | 1,40 | 1,14 | 1,14 | -8,80% | - |
| 02.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,96% | - |
| 01.10.2025 | 1,28 | 1,32 | 1,26 | 1,28 | -1,16% | - |
| 30.09.2025 | 1,28 | 1,33 | 1,24 | 1,29 | 18,35% | - |
| 29.09.2025 | 1,39 | 1,39 | 1,09 | 1,09 | -23,24% | - |
| 26.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 18,33% | - |
| 24.09.2025 | 1,42 | 1,46 | 1,20 | 1,20 | -19,46% | - |
| 23.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | 169,00 |
| 22.09.2025 | 1,50 | 1,51 | 1,45 | 1,50 | -2,91% | - |
| 18.09.2025 | 1,50 | 1,56 | 1,49 | 1,55 | 3,34% | - |
| 17.09.2025 | 1,50 | 1,56 | 1,47 | 1,50 | -2,61% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 15.09.2025 | 1,54 | 1,56 | 1,51 | 1,53 | 23,39% | - |
| 11.09.2025 | 1,49 | 1,55 | 1,24 | 1,24 | 9,73% | - |
| 09.09.2025 | 1,37 | 1,40 | 1,13 | 1,13 | -14,07% | - |
| 05.09.2025 | 1,33 | 1,40 | 1,31 | 1,32 | -1,50% | - |
| 04.09.2025 | 1,35 | 1,38 | 1,32 | 1,34 | -1,11% | - |
| 03.09.2025 | 1,35 | 1,41 | 1,33 | 1,35 | -0,37% | - |
| 02.09.2025 | 1,42 | 1,49 | 1,34 | 1,36 | -4,58% | - |
| 01.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 29.08.2025 | 1,44 | 1,50 | 1,43 | 1,43 | -2,06% | - |
| 28.08.2025 | 1,45 | 1,50 | 1,44 | 1,46 | 1,04% | - |
| 27.08.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -1,37% | - |
| 26.08.2025 | 1,41 | 1,47 | 1,38 | 1,46 | 3,18% | - |
| 25.08.2025 | 1,34 | 1,45 | 1,31 | 1,42 | 5,99% | - |
| 22.08.2025 | 1,26 | 1,35 | 1,24 | 1,34 | 5,95% | - |
| 21.08.2025 | 1,29 | 1,32 | 1,26 | 1,26 | -2,70% | - |
| 20.08.2025 | 1,29 | 1,36 | 1,27 | 1,30 | -0,38% | - |
| 19.08.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -2,99% | - |
| 18.08.2025 | 1,33 | 1,39 | 1,32 | 1,34 | 0,75% | - |
| 15.08.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -1,85% | - |
| 14.08.2025 | 1,46 | 1,46 | 1,36 | 1,36 | -7,19% | - |
| 13.08.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,34% | - |
| 12.08.2025 | 1,47 | 1,50 | 1,37 | 1,46 | 0,00% | - |
| 11.08.2025 | 1,58 | 1,59 | 1,45 | 1,46 | -7,62% | - |
| 08.08.2025 | 1,55 | 1,70 | 1,54 | 1,58 | 1,61% | - |
| 07.08.2025 | 1,56 | 1,62 | 1,51 | 1,55 | -0,32% | - |
| 06.08.2025 | 1,54 | 1,69 | 1,52 | 1,56 | 1,63% | - |
| 05.08.2025 | 1,56 | 1,61 | 1,53 | 1,53 | -1,29% | - |
| 04.08.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 2,99% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,50 | 1,51 | -8,51% | - |
| 31.07.2025 | 1,63 | 1,73 | 1,61 | 1,65 | 0,00% | - |
| 30.07.2025 | 1,69 | 1,71 | 1,61 | 1,65 | -1,50% | - |
| 29.07.2025 | 1,73 | 1,76 | 1,67 | 1,67 | -2,62% | - |
| 28.07.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 25.07.2025 | 1,75 | 1,76 | 1,68 | 1,68 | -3,45% | - |
| 24.07.2025 | 1,75 | 1,77 | 1,70 | 1,74 | -0,85% | - |
| 23.07.2025 | 1,73 | 1,81 | 1,70 | 1,76 | 2,93% | - |
| 22.07.2025 | 1,70 | 1,72 | 1,66 | 1,71 | 0,59% | 18,00 |
| 21.07.2025 | 1,43 | 1,71 | 1,43 | 1,70 | 0,89% | - |
| 18.07.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 1,20% | - |
| 17.07.2025 | 1,56 | 1,70 | 1,54 | 1,66 | 7,10% | - |
| 16.07.2025 | 1,55 | 1,62 | 1,54 | 1,55 | -0,64% | - |
| 15.07.2025 | 1,56 | 1,61 | 1,53 | 1,56 | 0,00% | - |
| 14.07.2025 | 1,58 | 1,63 | 1,56 | 1,56 | -2,80% | - |