1,260€
-5,26%
Echtzeit-Aktienkurs Kaltura
Bid:
Ask:
Aktienkurse zur Kaltura Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -0,78% | - |
| 08.09.2026 | 1,28 | 1,42 | 1,26 | 1,28 | -3,76% | - |
| 07.09.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 04.09.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | - |
| 03.09.2026 | 1,32 | 1,34 | 1,29 | 1,31 | -0,76% | - |
| 02.09.2026 | 1,33 | 1,37 | 1,30 | 1,32 | 0,00% | - |
| 01.09.2026 | 1,36 | 1,40 | 1,31 | 1,32 | -3,30% | - |
| 31.08.2026 | 1,40 | 1,42 | 1,31 | 1,37 | -1,44% | - |
| 28.08.2026 | 1,37 | 1,39 | 1,35 | 1,39 | 1,09% | - |
| 27.08.2026 | 1,32 | 1,38 | 1,29 | 1,37 | 3,01% | - |
| 26.08.2026 | 1,34 | 1,37 | 1,28 | 1,33 | 1,53% | - |
| 25.08.2026 | 1,40 | 1,42 | 1,31 | 1,31 | -7,09% | - |
| 24.08.2026 | 1,39 | 1,43 | 1,36 | 1,41 | 3,30% | - |
| 21.08.2026 | 1,45 | 1,48 | 1,37 | 1,37 | -4,88% | - |
| 20.08.2026 | 1,44 | 1,46 | 1,41 | 1,44 | 0,35% | - |
| 19.08.2026 | 1,43 | 1,45 | 1,38 | 1,43 | -0,69% | - |
| 18.08.2026 | 1,44 | 1,47 | 1,39 | 1,44 | 2,13% | - |
| 17.08.2026 | 1,43 | 1,47 | 1,37 | 1,41 | -0,35% | - |
| 14.08.2026 | 1,38 | 1,42 | 1,34 | 1,42 | 2,54% | - |
| 13.08.2026 | 1,35 | 1,43 | 1,35 | 1,38 | 2,99% | - |
| 12.08.2026 | 1,44 | 1,51 | 1,34 | 1,34 | -3,60% | - |
| 11.08.2026 | 1,42 | 1,44 | 1,37 | 1,39 | -2,11% | - |
| 10.08.2026 | 1,52 | 1,53 | 1,41 | 1,42 | -5,33% | - |
| 07.08.2026 | 1,49 | 1,54 | 1,43 | 1,50 | -1,96% | - |
| 06.08.2026 | 1,63 | 1,72 | 1,49 | 1,53 | -6,13% | - |
| 05.08.2026 | 1,20 | 1,77 | 1,18 | 1,63 | 33,06% | - |
| 04.08.2026 | 1,20 | 1,26 | 1,19 | 1,23 | 2,08% | - |
| 03.08.2026 | 1,21 | 1,24 | 1,19 | 1,20 | 1,27% | - |
| 31.07.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -1,25% | - |
| 30.07.2026 | 1,22 | 1,25 | 1,15 | 1,20 | -2,44% | - |
| 29.07.2026 | 1,25 | 1,28 | 1,21 | 1,23 | 0,82% | - |
| 28.07.2026 | 1,29 | 1,31 | 1,22 | 1,22 | -1,21% | - |
| 27.07.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 24.07.2026 | 1,19 | 1,24 | 1,16 | 1,23 | 2,08% | - |
| 23.07.2026 | 1,25 | 1,29 | 1,17 | 1,20 | -5,51% | - |
| 22.07.2026 | 1,25 | 1,28 | 1,22 | 1,27 | 0,79% | - |
| 21.07.2026 | 1,22 | 1,27 | 1,19 | 1,26 | 4,56% | - |
| 20.07.2026 | 1,23 | 1,26 | 1,19 | 1,21 | 1,69% | - |
| 17.07.2026 | 1,12 | 1,21 | 1,10 | 1,19 | 8,72% | - |
| 16.07.2026 | 1,13 | 1,14 | 1,09 | 1,09 | -3,54% | - |
| 15.07.2026 | 1,10 | 1,14 | 1,09 | 1,13 | 0,89% | - |
| 14.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -1,32% | - |
| 13.07.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 1,34% | - |
| 10.07.2026 | 1,11 | 1,15 | 1,10 | 1,12 | 1,36% | - |
| 09.07.2026 | 1,11 | 1,15 | 1,08 | 1,11 | 5,24% | - |
| 08.07.2026 | 1,14 | 1,15 | 1,05 | 1,05 | -6,25% | - |
| 07.07.2026 | 1,14 | 1,17 | 1,12 | 1,12 | -1,32% | - |
| 06.07.2026 | 1,13 | 1,16 | 1,09 | 1,14 | 2,71% | - |
| 03.07.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 02.07.2026 | 1,15 | 1,20 | 1,09 | 1,11 | -3,49% | - |
| 01.07.2026 | 1,13 | 1,17 | 1,12 | 1,15 | 2,23% | - |
| 30.06.2026 | 1,12 | 1,17 | 1,09 | 1,12 | 1,82% | - |
| 29.06.2026 | 1,15 | 1,18 | 1,10 | 1,10 | -3,08% | - |
| 26.06.2026 | 1,12 | 1,14 | 1,11 | 1,14 | -1,73% | - |
| 25.06.2026 | 1,19 | 1,24 | 1,15 | 1,16 | -1,70% | - |
| 24.06.2026 | 1,17 | 1,24 | 1,16 | 1,18 | -1,26% | - |
| 23.06.2026 | 1,17 | 1,24 | 1,15 | 1,19 | 3,03% | - |
| 22.06.2026 | 1,24 | 1,26 | 1,15 | 1,16 | -5,71% | - |
| 19.06.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,81% | - |
| 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% | - |