1,140€
-5,39%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,25 | 1,27 | 1,21 | 1,25 | 1,63% | - |
| 04.05.2026 | 1,27 | 1,34 | 1,21 | 1,23 | 4,24% | 39.200,00 |
| 30.04.2026 | 1,25 | 1,26 | 1,17 | 1,18 | -5,60% | 6.160,00 |
| 29.04.2026 | 1,28 | 1,33 | 1,21 | 1,25 | -2,72% | 9.900,00 |
| 28.04.2026 | 1,25 | 1,34 | 1,21 | 1,29 | 4,05% | - |
| 27.04.2026 | 1,11 | 1,32 | 1,11 | 1,24 | 14,35% | 51.630,00 |
| 24.04.2026 | 1,07 | 1,10 | 1,05 | 1,08 | 1,41% | - |
| 23.04.2026 | 1,08 | 1,10 | 1,03 | 1,07 | -0,93% | - |
| 22.04.2026 | 1,09 | 1,11 | 1,07 | 1,08 | -0,46% | - |
| 21.04.2026 | 1,07 | 1,14 | 1,05 | 1,08 | 5,37% | - |
| 20.04.2026 | 0,99 | 1,11 | 0,98 | 1,03 | 2,71% | 198.000,00 |
| 17.04.2026 | 0,97 | 1,00 | 0,95 | 1,00 | 3,63% | - |
| 16.04.2026 | 1,00 | 1,00 | 0,95 | 0,96 | -0,52% | - |
| 15.04.2026 | 0,93 | 0,97 | 0,92 | 0,97 | 7,20% | 30.000,00 |
| 14.04.2026 | 0,92 | 0,95 | 0,87 | 0,90 | -2,90% | - |
| 13.04.2026 | 0,91 | 0,97 | 0,90 | 0,93 | -0,53% | - |
| 10.04.2026 | 0,94 | 0,95 | 0,91 | 0,94 | -1,58% | - |
| 09.04.2026 | 0,95 | 0,99 | 0,91 | 0,95 | -1,55% | - |
| 08.04.2026 | 1,00 | 1,01 | 0,96 | 0,97 | 1,05% | - |
| 07.04.2026 | 0,98 | 1,01 | 0,95 | 0,96 | -5,91% | - |
| 02.04.2026 | 1,02 | 1,03 | 0,98 | 1,02 | 0,50% | - |
| 01.04.2026 | 1,06 | 1,07 | 0,99 | 1,01 | -4,72% | - |
| 31.03.2026 | 1,06 | 1,07 | 1,02 | 1,06 | -0,47% | - |
| 30.03.2026 | 1,08 | 1,12 | 1,04 | 1,07 | -1,84% | - |
| 27.03.2026 | 1,17 | 1,19 | 1,04 | 1,09 | -6,06% | - |
| 26.03.2026 | 1,09 | 1,20 | 1,04 | 1,16 | 5,48% | - |
| 25.03.2026 | 1,02 | 1,11 | 1,00 | 1,10 | 7,35% | - |
| 24.03.2026 | 1,08 | 1,11 | 1,02 | 1,02 | -2,39% | - |
| 23.03.2026 | 1,02 | 1,10 | 1,01 | 1,05 | 0,67% | - |
| 20.03.2026 | 0,93 | 1,07 | 0,92 | 1,04 | 9,49% | - |
| 19.03.2026 | 0,98 | 1,03 | 0,88 | 0,95 | -7,06% | - |
| 18.03.2026 | 1,08 | 1,17 | 0,97 | 1,02 | -5,12% | - |
| 17.03.2026 | 1,28 | 1,31 | 1,01 | 1,08 | -22,38% | 5.966,00 |
| 16.03.2026 | 1,21 | 1,73 | 1,18 | 1,39 | 16,88% | 4.521,00 |
| 13.03.2026 | 1,18 | 1,24 | 1,16 | 1,19 | 1,28% | - |
| 12.03.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -2,50% | - |
| 11.03.2026 | 1,22 | 1,29 | 1,20 | 1,20 | -2,04% | - |
| 10.03.2026 | 1,25 | 1,28 | 1,20 | 1,23 | -3,16% | - |
| 09.03.2026 | 1,30 | 1,32 | 1,25 | 1,27 | -3,07% | - |
| 06.03.2026 | 1,31 | 1,32 | 1,26 | 1,31 | 0,38% | - |
| 05.03.2026 | 1,31 | 1,35 | 1,20 | 1,30 | -1,89% | - |
| 04.03.2026 | 1,23 | 1,34 | 1,23 | 1,33 | 6,85% | - |
| 03.03.2026 | 1,21 | 1,30 | 1,17 | 1,24 | 2,90% | - |
| 02.03.2026 | 1,16 | 1,25 | 1,15 | 1,21 | 2,55% | - |
| 27.02.2026 | 1,14 | 1,19 | 1,11 | 1,18 | 2,62% | - |
| 26.02.2026 | 1,10 | 1,15 | 1,09 | 1,15 | 3,15% | - |
| 25.02.2026 | 1,05 | 1,14 | 1,03 | 1,11 | 6,22% | - |
| 24.02.2026 | 1,01 | 1,08 | 1,01 | 1,05 | 0,48% | 28.600,00 |
| 23.02.2026 | 1,13 | 1,15 | 1,04 | 1,04 | -8,77% | - |
| 20.02.2026 | 1,19 | 1,22 | 1,14 | 1,14 | -4,20% | - |
| 19.02.2026 | 1,18 | 1,22 | 1,17 | 1,19 | 1,71% | - |
| 18.02.2026 | 1,21 | 1,25 | 1,17 | 1,17 | -2,90% | - |
| 17.02.2026 | 1,20 | 1,25 | 1,19 | 1,21 | -2,43% | 14.326,00 |
| 16.02.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 13.02.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 2,49% | - |
| 12.02.2026 | 1,23 | 1,25 | 1,18 | 1,21 | -2,43% | - |
| 11.02.2026 | 1,22 | 1,26 | 1,17 | 1,24 | 1,23% | - |
| 10.02.2026 | 1,21 | 1,28 | 1,20 | 1,22 | 0,83% | - |
| 09.02.2026 | 1,18 | 1,23 | 1,15 | 1,21 | 2,98% | - |
| 06.02.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 3,52% | - |
| 05.02.2026 | 1,22 | 1,24 | 1,14 | 1,14 | -6,97% | - |
| 04.02.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -3,17% | 36.729,00 |
| 03.02.2026 | 1,35 | 1,36 | 1,26 | 1,26 | -6,32% | - |
| 02.02.2026 | 1,37 | 1,40 | 1,35 | 1,35 | -3,24% | - |
| 30.01.2026 | 1,32 | 1,40 | 1,30 | 1,39 | 5,70% | - |
| 29.01.2026 | 1,34 | 1,36 | 1,26 | 1,32 | -1,13% | - |
| 28.01.2026 | 1,31 | 1,38 | 1,30 | 1,33 | 2,31% | - |
| 27.01.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 3,17% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,26 | 1,26 | -7,01% | - |
| 23.01.2026 | 1,35 | 1,37 | 1,31 | 1,36 | 0,00% | - |
| 22.01.2026 | 1,28 | 1,36 | 1,26 | 1,36 | 5,86% | - |
| 21.01.2026 | 1,27 | 1,29 | 1,23 | 1,28 | 1,99% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -5,99% | - |
| 19.01.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,37% | - |
| 16.01.2026 | 1,28 | 1,38 | 1,26 | 1,34 | 5,10% | 36.000,00 |
| 15.01.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -1,92% | - |
| 14.01.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -0,76% | - |
| 13.01.2026 | 1,34 | 1,36 | 1,28 | 1,31 | -2,60% | - |
| 12.01.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,82% | - |
| 09.01.2026 | 1,36 | 1,44 | 1,34 | 1,37 | 1,11% | - |
| 08.01.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 1,88% | - |
| 07.01.2026 | 1,31 | 1,36 | 1,28 | 1,33 | 1,92% | - |
| 06.01.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -2,25% | - |
| 05.01.2026 | 1,37 | 1,38 | 1,33 | 1,34 | 0,00% | - |
| 02.01.2026 | 1,40 | 1,45 | 1,33 | 1,34 | -5,99% | - |
| 30.12.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 29.12.2025 | 1,40 | 1,43 | 1,38 | 1,42 | -3,74% | - |
| 23.12.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 2,08% | - |
| 22.12.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | 4.676,00 |
| 19.12.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,38% | - |
| 18.12.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 3,94% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,36 | 1,40 | 2,20% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,36 | 1,37 | -5,21% | - |
| 15.12.2025 | 1,37 | 1,44 | 1,34 | 1,44 | 5,88% | - |
| 12.12.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,90% | - |
| 11.12.2025 | 1,53 | 1,53 | 1,42 | 1,43 | -5,92% | 5.696,00 |
| 10.12.2025 | 1,44 | 1,54 | 1,36 | 1,52 | 6,29% | 3.894,00 |
| 09.12.2025 | 1,34 | 1,45 | 1,28 | 1,43 | 7,12% | 16.510,00 |
| 08.12.2025 | 1,40 | 1,41 | 1,33 | 1,34 | -4,64% | 2.857,00 |
| 05.12.2025 | 1,36 | 1,44 | 1,36 | 1,40 | 2,94% | 8.840,00 |