1,235€
2,07%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 13.02.2026 | 1,20 | 1,26 | 1,19 | 1,24 | 5,56% | - |
| 12.02.2026 | 1,23 | 1,25 | 1,15 | 1,17 | -3,31% | - |
| 11.02.2026 | 1,23 | 1,26 | 1,17 | 1,21 | -2,42% | - |
| 10.02.2026 | 1,21 | 1,35 | 1,14 | 1,24 | 2,90% | - |
| 09.02.2026 | 1,18 | 1,23 | 1,15 | 1,21 | 3,88% | - |
| 06.02.2026 | 1,14 | 1,19 | 1,11 | 1,16 | 2,65% | - |
| 05.02.2026 | 1,23 | 1,24 | 1,13 | 1,13 | -5,04% | - |
| 04.02.2026 | 1,27 | 1,28 | 1,18 | 1,19 | -3,25% | 22.600,00 |
| 03.02.2026 | 1,35 | 1,36 | 1,23 | 1,23 | -8,21% | - |
| 02.02.2026 | 1,38 | 1,40 | 1,33 | 1,34 | -1,47% | - |
| 30.01.2026 | 1,30 | 1,40 | 1,29 | 1,36 | 5,43% | - |
| 29.01.2026 | 1,33 | 1,36 | 1,26 | 1,29 | -3,37% | - |
| 28.01.2026 | 1,30 | 1,37 | 1,28 | 1,34 | 4,30% | - |
| 27.01.2026 | 1,27 | 1,30 | 1,24 | 1,28 | 1,19% | - |
| 26.01.2026 | 1,35 | 1,36 | 1,26 | 1,27 | -4,89% | - |
| 23.01.2026 | 1,35 | 1,37 | 1,31 | 1,33 | 2,31% | - |
| 22.01.2026 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | - |
| 21.01.2026 | 1,26 | 1,28 | 1,22 | 1,27 | 1,20% | - |
| 20.01.2026 | 1,31 | 1,36 | 1,24 | 1,26 | -4,92% | - |
| 19.01.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -1,49% | 37.975,00 |
| 16.01.2026 | 1,28 | 1,38 | 1,25 | 1,34 | 4,69% | 27.619,00 |
| 15.01.2026 | 1,29 | 1,31 | 1,27 | 1,28 | 0,79% | - |
| 14.01.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -2,31% | - |
| 13.01.2026 | 1,34 | 1,37 | 1,28 | 1,30 | -2,99% | - |
| 12.01.2026 | 1,36 | 1,39 | 1,33 | 1,34 | 0,00% | - |
| 09.01.2026 | 1,35 | 1,43 | 1,33 | 1,34 | -0,74% | - |
| 08.01.2026 | 1,33 | 1,40 | 1,30 | 1,35 | 2,27% | 8.895,00 |
| 07.01.2026 | 1,31 | 1,36 | 1,28 | 1,32 | 2,33% | - |
| 06.01.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -2,64% | - |
| 05.01.2026 | 1,37 | 1,38 | 1,31 | 1,33 | -0,75% | 21.000,00 |
| 02.01.2026 | 1,40 | 1,44 | 1,33 | 1,34 | 6,80% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,18 | 1,25 | -15,82% | 500,00 |
| 29.12.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -1,33% | - |
| 23.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,99% | - |
| 18.12.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 4,47% | - |
| 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% | - |