1,190€
3,48%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 1,70 | 1,73 | 1,61 | 1,61 | -6,14% | - |
| 10.07.2025 | 1,78 | 1,87 | 1,70 | 1,71 | -3,66% | - |
| 09.07.2025 | 1,79 | 1,83 | 1,78 | 1,78 | -1,93% | - |
| 08.07.2025 | 1,79 | 1,86 | 1,78 | 1,81 | 1,69% | - |
| 07.07.2025 | 1,75 | 1,85 | 1,75 | 1,78 | 3,19% | - |
| 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% | - |