1,200€
2,56%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,19 | 1,26 | 1,19 | 1,24 | 2,07% | - |
| 17.06.2026 | 1,26 | 1,29 | 1,20 | 1,21 | -3,20% | - |
| 16.06.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -1,96% | - |
| 15.06.2026 | 1,25 | 1,31 | 1,18 | 1,28 | 4,51% | - |
| 12.06.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,81% | - |
| 11.06.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 0,41% | - |
| 10.06.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 0,82% | - |
| 09.06.2026 | 1,23 | 1,28 | 1,19 | 1,22 | -1,22% | - |
| 08.06.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 6,03% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,16 | 1,16 | -4,53% | - |
| 04.06.2026 | 1,24 | 1,29 | 1,20 | 1,22 | -3,95% | - |
| 03.06.2026 | 1,33 | 1,35 | 1,26 | 1,27 | -2,32% | - |
| 02.06.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -4,43% | - |
| 01.06.2026 | 1,34 | 1,38 | 1,31 | 1,36 | 3,44% | - |
| 29.05.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 0,00% | - |
| 28.05.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 2,34% | - |
| 27.05.2026 | 1,27 | 1,32 | 1,26 | 1,28 | 0,00% | - |
| 26.05.2026 | 1,28 | 1,33 | 1,21 | 1,28 | 1,19% | - |
| 25.05.2026 | 1,27 | 1,27 | 1,25 | 1,27 | 2,02% | - |
| 22.05.2026 | 1,31 | 1,35 | 1,24 | 1,24 | -3,88% | - |
| 21.05.2026 | 1,32 | 1,35 | 1,29 | 1,29 | -1,53% | - |
| 20.05.2026 | 1,31 | 1,35 | 1,25 | 1,31 | 0,38% | - |
| 19.05.2026 | 1,28 | 1,34 | 1,22 | 1,31 | 1,16% | - |
| 18.05.2026 | 1,23 | 1,32 | 1,21 | 1,29 | 2,38% | - |
| 15.05.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -0,40% | - |
| 14.05.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 2,43% | - |
| 13.05.2026 | 1,23 | 1,32 | 1,21 | 1,24 | -0,40% | 11.886,00 |
| 12.05.2026 | 1,16 | 1,28 | 1,15 | 1,24 | 7,36% | - |
| 11.05.2026 | 1,17 | 1,22 | 1,12 | 1,16 | 0,00% | 800,00 |
| 08.05.2026 | 1,20 | 1,22 | 1,14 | 1,16 | -3,75% | - |
| 07.05.2026 | 1,19 | 1,23 | 1,11 | 1,20 | 0,00% | - |
| 06.05.2026 | 1,26 | 1,28 | 1,19 | 1,20 | -4,76% | - |
| 05.05.2026 | 1,24 | 1,29 | 1,21 | 1,26 | 3,28% | - |
| 04.05.2026 | 1,26 | 1,29 | 1,22 | 1,22 | 3,39% | - |
| 30.04.2026 | 1,25 | 1,26 | 1,17 | 1,18 | 0,00% | - |
| 29.04.2026 | 1,28 | 1,31 | 1,18 | 1,18 | -7,09% | - |
| 28.04.2026 | 1,23 | 1,34 | 1,21 | 1,27 | 1,60% | 4.400,00 |
| 27.04.2026 | 1,11 | 1,32 | 1,09 | 1,25 | 14,16% | - |
| 24.04.2026 | 1,07 | 1,10 | 1,05 | 1,10 | 5,29% | - |
| 23.04.2026 | 1,08 | 1,09 | 1,03 | 1,04 | -5,02% | - |
| 22.04.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 1,39% | - |
| 21.04.2026 | 1,06 | 1,14 | 1,05 | 1,08 | 1,41% | - |
| 20.04.2026 | 0,98 | 1,11 | 0,98 | 1,07 | 8,67% | - |
| 17.04.2026 | 0,97 | 1,01 | 0,96 | 0,98 | 1,55% | - |
| 16.04.2026 | 1,00 | 1,01 | 0,95 | 0,97 | 0,31% | - |
| 15.04.2026 | 0,93 | 0,97 | 0,92 | 0,96 | 4,57% | - |
| 14.04.2026 | 0,92 | 0,95 | 0,89 | 0,92 | -0,86% | 11.880,00 |
| 13.04.2026 | 0,91 | 0,98 | 0,90 | 0,93 | 3,11% | - |
| 10.04.2026 | 0,94 | 0,95 | 0,90 | 0,90 | -1,10% | - |
| 09.04.2026 | 0,96 | 1,00 | 0,90 | 0,91 | -5,41% | - |
| 08.04.2026 | 0,99 | 1,02 | 0,95 | 0,96 | 0,42% | - |
| 07.04.2026 | 0,98 | 1,00 | 0,94 | 0,96 | -4,01% | - |
| 02.04.2026 | 1,02 | 1,03 | 0,97 | 1,00 | -1,67% | - |
| 01.04.2026 | 1,06 | 1,12 | 1,01 | 1,02 | -3,33% | 9.622,00 |
| 31.03.2026 | 1,06 | 1,08 | 1,02 | 1,05 | -0,47% | - |
| 30.03.2026 | 1,09 | 1,12 | 1,04 | 1,06 | -2,31% | - |
| 27.03.2026 | 1,17 | 1,19 | 1,06 | 1,08 | -6,49% | - |
| 26.03.2026 | 1,09 | 1,20 | 1,05 | 1,16 | 5,96% | - |
| 25.03.2026 | 1,03 | 1,11 | 1,00 | 1,09 | 6,86% | - |
| 24.03.2026 | 1,07 | 1,12 | 1,01 | 1,02 | -2,86% | - |
| 23.03.2026 | 1,02 | 1,10 | 1,00 | 1,05 | -0,94% | - |
| 20.03.2026 | 0,93 | 1,07 | 0,92 | 1,06 | 14,22% | 20.900,00 |
| 19.03.2026 | 1,00 | 1,02 | 0,89 | 0,93 | -8,12% | 15.003,00 |
| 18.03.2026 | 1,09 | 1,14 | 1,00 | 1,01 | -6,05% | - |
| 17.03.2026 | 1,28 | 1,33 | 1,01 | 1,08 | -10,42% | 84.000,00 |
| 16.03.2026 | 1,20 | 1,72 | 1,18 | 1,20 | 1,69% | - |
| 13.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | 0,43% | - |
| 12.03.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -2,89% | - |
| 11.03.2026 | 1,23 | 1,28 | 1,20 | 1,21 | -1,63% | - |
| 10.03.2026 | 1,24 | 1,27 | 1,20 | 1,23 | -2,38% | - |
| 09.03.2026 | 1,30 | 1,31 | 1,25 | 1,26 | -3,45% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,26 | 1,31 | 0,00% | - |
| 05.03.2026 | 1,31 | 1,34 | 1,28 | 1,31 | -1,14% | - |
| 04.03.2026 | 1,24 | 1,34 | 1,23 | 1,32 | 5,60% | 19.866,00 |
| 03.03.2026 | 1,20 | 1,30 | 1,14 | 1,25 | 3,31% | - |
| 02.03.2026 | 1,17 | 1,25 | 1,14 | 1,21 | 3,86% | - |
| 27.02.2026 | 1,14 | 1,18 | 1,11 | 1,17 | 4,48% | - |
| 26.02.2026 | 1,11 | 1,14 | 1,09 | 1,12 | 0,90% | - |
| 25.02.2026 | 1,05 | 1,14 | 1,03 | 1,11 | 5,24% | - |
| 24.02.2026 | 1,02 | 1,08 | 1,00 | 1,05 | 0,48% | - |
| 23.02.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -8,33% | - |
| 20.02.2026 | 1,20 | 1,23 | 1,14 | 1,14 | -3,80% | - |
| 19.02.2026 | 1,18 | 1,22 | 1,14 | 1,19 | 0,00% | - |
| 18.02.2026 | 1,20 | 1,24 | 1,18 | 1,19 | -1,66% | 1.189,00 |
| 17.02.2026 | 1,20 | 1,27 | 1,19 | 1,21 | -2,43% | - |
| 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% | - |