1,270€
Echtzeit-Aktienkurs Kaltura
Bid:
Ask:
Aktienkurse zur Kaltura Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,34 | 1,35 | 1,25 | 1,28 | -3,03% | - |
| 11.11.2026 | 1,26 | 1,39 | 1,25 | 1,32 | 2,33% | - |
| 10.11.2026 | 1,35 | 1,62 | 1,23 | 1,29 | -1,15% | - |
| 09.11.2026 | 1,37 | 1,40 | 1,28 | 1,31 | -0,76% | - |
| 06.11.2026 | 1,35 | 1,38 | 1,31 | 1,32 | -0,38% | - |
| 05.11.2026 | 1,36 | 1,39 | 1,31 | 1,32 | -5,04% | - |
| 04.11.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 3,35% | - |
| 03.11.2026 | 1,48 | 1,52 | 1,31 | 1,35 | 0,00% | - |
| 02.11.2026 | 1,31 | 1,36 | 1,28 | 1,35 | 3,86% | - |
| 30.10.2026 | 1,36 | 1,37 | 1,27 | 1,30 | -3,36% | - |
| 29.10.2026 | 1,36 | 1,38 | 1,30 | 1,34 | 0,00% | - |
| 28.10.2026 | 1,33 | 1,35 | 1,28 | 1,34 | 1,52% | - |
| 27.10.2026 | 1,25 | 1,33 | 1,25 | 1,32 | 5,60% | - |
| 26.10.2026 | 1,29 | 1,29 | 1,22 | 1,25 | 0,81% | - |
| 23.10.2026 | 1,28 | 1,32 | 1,24 | 1,24 | -3,13% | - |
| 22.10.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 3,23% | - |
| 21.10.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,80% | - |
| 20.10.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 3,31% | - |
| 19.10.2026 | 1,24 | 1,28 | 1,21 | 1,21 | -2,42% | - |
| 16.10.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -3,50% | - |
| 15.10.2026 | 1,23 | 1,29 | 1,16 | 1,29 | 3,63% | - |
| 14.10.2026 | 1,22 | 1,26 | 1,21 | 1,24 | -1,20% | - |
| 13.10.2026 | 1,26 | 1,27 | 1,23 | 1,26 | -0,40% | - |
| 12.10.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 7,23% | - |
| 09.10.2026 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 08.10.2026 | 1,18 | 1,19 | 1,15 | 1,18 | -1,26% | - |
| 07.10.2026 | 1,12 | 1,19 | 1,10 | 1,19 | 3,48% | - |
| 06.10.2026 | 1,14 | 1,20 | 1,13 | 1,15 | -2,95% | - |
| 05.10.2026 | 1,14 | 1,21 | 1,13 | 1,19 | 2,16% | - |
| 02.10.2026 | 1,08 | 1,19 | 1,06 | 1,16 | -1,28% | - |
| 01.10.2026 | 1,16 | 1,18 | 1,12 | 1,18 | 2,17% | - |
| 30.09.2026 | 1,16 | 1,19 | 1,15 | 1,15 | 1,32% | - |
| 29.09.2026 | 1,17 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 28.09.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -1,30% | - |
| 25.09.2026 | 1,18 | 1,20 | 1,15 | 1,15 | -1,71% | - |
| 24.09.2026 | 1,23 | 1,23 | 1,14 | 1,17 | -1,68% | - |
| 23.09.2026 | 1,23 | 1,25 | 1,17 | 1,19 | 1,71% | - |
| 22.09.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -0,85% | - |
| 21.09.2026 | 1,22 | 1,23 | 1,17 | 1,18 | 0,43% | - |
| 18.09.2026 | 1,23 | 1,25 | 1,18 | 1,18 | -5,62% | - |
| 17.09.2026 | 1,25 | 1,27 | 1,21 | 1,25 | 0,40% | - |
| 16.09.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 1,64% | - |
| 15.09.2026 | 1,23 | 1,26 | 1,18 | 1,22 | -0,41% | - |
| 14.09.2026 | 1,22 | 1,27 | 1,20 | 1,23 | -2,00% | - |
| 11.09.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 10.09.2026 | 1,24 | 1,27 | 1,22 | 1,23 | -2,38% | - |
| 09.09.2026 | 1,28 | 1,31 | 1,26 | 1,26 | -1,56% | - |
| 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% | - |