1,500€
-10,71%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 2,68% | - |
| 03.07.2025 | 1,74 | 1,85 | 1,68 | 1,68 | -2,04% | - |
| 02.07.2025 | 1,82 | 1,90 | 1,72 | 1,72 | -4,19% | - |
| 01.07.2025 | 1,80 | 1,83 | 1,74 | 1,79 | -0,28% | - |
| 30.06.2025 | 1,79 | 1,83 | 1,75 | 1,80 | 1,13% | - |
| 27.06.2025 | 1,76 | 1,79 | 1,73 | 1,78 | 1,14% | - |
| 26.06.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,04% | - |
| 25.06.2025 | 1,82 | 1,85 | 1,81 | 1,81 | 0,00% | - |
| 24.06.2025 | 1,82 | 1,93 | 1,80 | 1,81 | 1,12% | - |
| 23.06.2025 | 1,52 | 1,85 | 1,52 | 1,79 | -0,28% | - |
| 20.06.2025 | 1,84 | 2,00 | 1,79 | 1,80 | 0,00% | - |
| 19.06.2025 | 1,57 | 1,85 | 1,57 | 1,80 | -3,49% | - |
| 18.06.2025 | 1,86 | 1,92 | 1,84 | 1,86 | -0,27% | - |
| 17.06.2025 | 1,86 | 1,94 | 1,84 | 1,87 | 0,00% | - |
| 16.06.2025 | 1,83 | 1,90 | 1,80 | 1,87 | 2,75% | - |
| 13.06.2025 | 1,57 | 1,90 | 1,57 | 1,82 | -3,46% | - |
| 12.06.2025 | 1,92 | 1,94 | 1,88 | 1,88 | -2,84% | - |
| 11.06.2025 | 1,92 | 2,00 | 1,89 | 1,94 | 1,04% | - |
| 10.06.2025 | 1,72 | 2,05 | 1,72 | 1,92 | -4,96% | - |
| 09.06.2025 | 2,06 | 2,08 | 2,00 | 2,02 | -1,95% | - |
| 06.06.2025 | 2,05 | 2,09 | 2,03 | 2,06 | 1,48% | - |
| 05.06.2025 | 2,02 | 2,11 | 2,01 | 2,03 | 0,25% | - |
| 04.06.2025 | 2,09 | 2,16 | 2,01 | 2,02 | -3,35% | - |
| 03.06.2025 | 2,00 | 2,09 | 1,99 | 2,09 | 4,24% | - |
| 02.06.2025 | 1,66 | 2,02 | 1,66 | 2,01 | 1,26% | - |
| 30.05.2025 | 1,99 | 1,99 | 1,94 | 1,98 | -0,25% | - |
| 29.05.2025 | 2,13 | 2,13 | 1,99 | 1,99 | -1,73% | - |
| 28.05.2025 | 2,02 | 2,06 | 2,01 | 2,02 | -0,25% | - |
| 27.05.2025 | 1,98 | 2,08 | 1,94 | 2,03 | 2,27% | - |
| 26.05.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 2,33% | - |
| 23.05.2025 | 2,01 | 2,03 | 1,93 | 1,94 | -3,49% | - |
| 22.05.2025 | 1,70 | 2,07 | 1,70 | 2,01 | 0,75% | - |
| 21.05.2025 | 1,99 | 2,06 | 1,97 | 1,99 | -0,75% | - |
| 20.05.2025 | 2,02 | 2,06 | 1,99 | 2,01 | -1,47% | - |
| 19.05.2025 | 1,73 | 2,14 | 1,73 | 2,04 | -0,97% | - |
| 16.05.2025 | 2,04 | 2,11 | 2,03 | 2,06 | 0,98% | - |
| 15.05.2025 | 2,09 | 2,14 | 2,04 | 2,04 | -2,63% | - |
| 14.05.2025 | 2,16 | 2,20 | 2,09 | 2,09 | -3,24% | - |
| 13.05.2025 | 2,09 | 2,18 | 2,09 | 2,16 | 2,61% | - |
| 12.05.2025 | 2,09 | 2,18 | 2,07 | 2,11 | 3,44% | - |
| 09.05.2025 | 2,02 | 2,06 | 2,00 | 2,04 | 0,00% | - |
| 08.05.2025 | 1,75 | 2,11 | 1,75 | 2,04 | 0,00% | - |
| 07.05.2025 | 2,06 | 2,09 | 2,02 | 2,04 | -0,25% | - |
| 06.05.2025 | 1,74 | 2,11 | 1,74 | 2,04 | -0,73% | - |
| 05.05.2025 | 2,05 | 2,13 | 2,03 | 2,06 | -0,72% | - |
| 02.05.2025 | 2,06 | 2,09 | 2,02 | 2,07 | 3,50% | - |
| 30.04.2025 | 1,97 | 2,02 | 1,91 | 2,00 | 1,78% | - |
| 29.04.2025 | 1,92 | 1,97 | 1,89 | 1,97 | 2,61% | - |
| 28.04.2025 | 1,88 | 2,01 | 1,88 | 1,92 | 0,79% | - |
| 25.04.2025 | 1,63 | 2,02 | 1,63 | 1,90 | -0,52% | - |
| 24.04.2025 | 1,87 | 1,94 | 1,86 | 1,91 | 1,60% | - |
| 23.04.2025 | 1,86 | 1,93 | 1,85 | 1,88 | 3,01% | - |
| 22.04.2025 | 1,51 | 1,86 | 1,51 | 1,83 | 0,00% | - |
| 17.04.2025 | 1,88 | 1,97 | 1,80 | 1,83 | -2,14% | - |
| 16.04.2025 | 1,86 | 1,90 | 1,82 | 1,87 | -1,58% | - |
| 15.04.2025 | 1,81 | 1,90 | 1,80 | 1,90 | 4,70% | - |
| 14.04.2025 | 1,82 | 1,89 | 1,78 | 1,81 | 0,28% | - |
| 11.04.2025 | 1,85 | 1,86 | 1,76 | 1,81 | 0,56% | - |
| 10.04.2025 | 1,85 | 1,91 | 1,77 | 1,80 | -3,75% | 950,00 |
| 09.04.2025 | 1,65 | 1,98 | 1,64 | 1,87 | 7,80% | - |
| 08.04.2025 | 1,74 | 1,83 | 1,66 | 1,73 | 1,76% | - |
| 07.04.2025 | 1,53 | 1,78 | 1,47 | 1,70 | 3,34% | - |
| 04.04.2025 | 1,68 | 1,68 | 1,52 | 1,65 | -2,66% | - |
| 03.04.2025 | 1,70 | 1,73 | 1,64 | 1,69 | -9,38% | - |
| 02.04.2025 | 1,86 | 1,88 | 1,81 | 1,87 | 0,00% | - |
| 01.04.2025 | 1,82 | 2,15 | 1,79 | 1,87 | 1,08% | - |
| 31.03.2025 | 1,86 | 1,90 | 1,80 | 1,85 | -5,38% | 1.000,00 |
| 28.03.2025 | 1,88 | 1,95 | 1,85 | 1,95 | -0,51% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,87 | 1,96 | 2,62% | - |
| 26.03.2025 | 2,04 | 2,13 | 1,91 | 1,91 | -7,73% | - |
| 25.03.2025 | 1,95 | 2,07 | 1,93 | 2,07 | 4,81% | 1.000,00 |
| 24.03.2025 | 1,56 | 2,02 | 1,56 | 1,98 | 1,54% | - |
| 21.03.2025 | 1,76 | 1,95 | 1,73 | 1,95 | 10,20% | - |
| 20.03.2025 | 1,81 | 1,83 | 1,75 | 1,77 | -19,77% | - |
| 19.03.2025 | 1,78 | 2,20 | 1,77 | 2,20 | 0,69% | - |
| 18.03.2025 | 1,77 | 2,21 | 1,75 | 2,19 | -0,68% | - |
| 17.03.2025 | 1,76 | 2,21 | 1,75 | 2,20 | 7,32% | - |
| 14.03.2025 | 1,85 | 2,05 | 1,78 | 2,05 | -7,45% | - |
| 13.03.2025 | 1,83 | 2,27 | 1,78 | 2,22 | 15,97% | - |
| 12.03.2025 | 1,82 | 1,98 | 1,81 | 1,91 | 0,79% | - |
| 11.03.2025 | 1,78 | 2,21 | 1,72 | 1,90 | -0,52% | - |
| 10.03.2025 | 1,88 | 2,02 | 1,76 | 1,91 | 0,53% | - |
| 07.03.2025 | 1,66 | 2,06 | 1,66 | 1,90 | -2,82% | - |
| 06.03.2025 | 1,66 | 2,01 | 1,66 | 1,95 | 0,00% | - |
| 05.03.2025 | 1,66 | 2,00 | 1,66 | 1,95 | 1,04% | - |
| 04.03.2025 | 1,69 | 2,42 | 1,69 | 1,93 | -2,77% | - |
| 03.03.2025 | 1,83 | 2,17 | 1,83 | 1,99 | -7,89% | - |
| 28.02.2025 | 2,09 | 2,16 | 2,05 | 2,16 | 2,86% | - |
| 27.02.2025 | 2,20 | 2,22 | 2,08 | 2,10 | -3,01% | - |
| 26.02.2025 | 2,04 | 2,20 | 2,04 | 2,16 | 6,14% | - |
| 25.02.2025 | 2,14 | 2,23 | 2,04 | 2,04 | -4,91% | - |
| 24.02.2025 | 2,14 | 2,53 | 2,06 | 2,14 | -15,75% | - |
| 21.02.2025 | 2,44 | 2,73 | 2,43 | 2,54 | 3,67% | - |
| 20.02.2025 | 2,50 | 2,58 | 2,19 | 2,45 | -2,78% | - |
| 19.02.2025 | 2,65 | 2,66 | 2,44 | 2,52 | -5,26% | - |
| 18.02.2025 | 2,65 | 2,67 | 2,57 | 2,66 | 1,92% | - |
| 17.02.2025 | 2,24 | 2,63 | 2,24 | 2,61 | 0,38% | - |
| 14.02.2025 | 2,80 | 2,80 | 2,60 | 2,60 | -6,81% | - |
| 13.02.2025 | 2,77 | 2,82 | 2,73 | 2,79 | 0,72% | - |
| 12.02.2025 | 2,36 | 2,81 | 2,36 | 2,77 | 0,00% | - |