1,400$
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 74.546,00 |
| 19.10.2026 | 1,36 | 1,41 | 1,33 | 1,40 | 0,36% | 193.750,00 |
| 16.10.2026 | 1,45 | 1,45 | 1,39 | 1,40 | -3,79% | 208.553,00 |
| 15.10.2026 | 1,38 | 1,45 | 1,35 | 1,45 | 5,07% | 213.174,00 |
| 14.10.2026 | 1,35 | 1,41 | 1,34 | 1,38 | -0,72% | 330.932,00 |
| 13.10.2026 | 1,40 | 1,42 | 1,37 | 1,39 | -1,42% | 264.699,00 |
| 12.10.2026 | 1,30 | 1,41 | 1,29 | 1,41 | 7,22% | 417.765,00 |
| 09.10.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,77% | 113.946,00 |
| 08.10.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,88% | 175.871,00 |
| 07.10.2026 | 1,27 | 1,34 | 1,24 | 1,33 | 3,50% | 214.400,00 |
| 06.10.2026 | 1,33 | 1,33 | 1,28 | 1,29 | -2,65% | 95.852,00 |
| 05.10.2026 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | 163.205,00 |
| 02.10.2026 | 1,30 | 1,34 | 1,27 | 1,31 | 2,75% | 415.894,00 |
| 01.10.2026 | 1,27 | 1,32 | 1,25 | 1,28 | -0,39% | 307.635,00 |
| 30.09.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -3,03% | 139.824,00 |
| 29.09.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 1,93% | 158.901,00 |
| 28.09.2026 | 1,32 | 1,32 | 1,28 | 1,30 | -1,52% | 152.399,00 |
| 25.09.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -1,13% | 138.099,00 |
| 24.09.2026 | 1,33 | 1,33 | 1,29 | 1,33 | 0,00% | 237.889,00 |
| 23.09.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -2,21% | 144.014,00 |
| 22.09.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 376.797,00 |
| 21.09.2026 | 1,36 | 1,38 | 1,35 | 1,35 | 0,00% | 175.582,00 |
| 18.09.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,59% | 574.670,00 |
| 17.09.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -0,35% | 151.660,00 |
| 16.09.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | 203.402,00 |
| 15.09.2026 | 1,41 | 1,42 | 1,38 | 1,41 | -0,70% | 320.763,00 |
| 14.09.2026 | 1,40 | 1,47 | 1,40 | 1,42 | 1,07% | 186.349,00 |
| 11.09.2026 | 1,44 | 1,48 | 1,40 | 1,41 | -1,75% | 189.589,00 |
| 10.09.2026 | 1,42 | 1,47 | 1,42 | 1,43 | -2,72% | 142.467,00 |
| 09.09.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 194.400,00 |
| 08.09.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -1,32% | 260.259,00 |
| 04.09.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -0,98% | 211.389,00 |
| 03.09.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | 244.612,00 |
| 02.09.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | 253.267,00 |
| 01.09.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -3,15% | 133.171,00 |
| 31.08.2026 | 1,58 | 1,60 | 1,55 | 1,59 | -0,94% | 187.418,00 |
| 28.08.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 0,00% | 177.926,00 |
| 27.08.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 3,90% | 227.809,00 |
| 26.08.2026 | 1,57 | 1,59 | 1,48 | 1,54 | 0,00% | 252.770,00 |
| 25.08.2026 | 1,63 | 1,63 | 1,51 | 1,54 | -5,52% | 530.896,00 |
| 24.08.2026 | 1,61 | 1,66 | 1,59 | 1,63 | 1,87% | 245.422,00 |
| 21.08.2026 | 1,67 | 1,68 | 1,58 | 1,60 | -3,61% | 222.378,00 |
| 20.08.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -0,60% | 270.703,00 |
| 19.08.2026 | 1,68 | 1,69 | 1,64 | 1,67 | 0,00% | 268.508,00 |
| 18.08.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 1,21% | 202.438,00 |
| 17.08.2026 | 1,64 | 1,69 | 1,63 | 1,65 | 1,23% | 338.269,00 |
| 14.08.2026 | 1,59 | 1,64 | 1,56 | 1,63 | 1,87% | 404.726,00 |
| 13.08.2026 | 1,60 | 1,63 | 1,59 | 1,60 | 0,95% | 306.057,00 |
| 12.08.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -3,06% | 448.519,00 |
| 11.08.2026 | 1,62 | 1,67 | 1,58 | 1,64 | -0,30% | 431.792,00 |
| 10.08.2026 | 1,72 | 1,75 | 1,62 | 1,64 | -6,29% | 845.729,00 |
| 07.08.2026 | 1,71 | 1,79 | 1,64 | 1,75 | 1,74% | 719.492,00 |
| 06.08.2026 | 1,91 | 1,99 | 1,70 | 1,72 | -8,51% | 2.370.198,00 |
| 05.08.2026 | 1,45 | 2,05 | 1,43 | 1,88 | 33,33% | 13.760.447,00 |
| 04.08.2026 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | 262.774,00 |
| 03.08.2026 | 1,40 | 1,43 | 1,38 | 1,39 | 1,46% | 180.344,00 |
| 31.07.2026 | 1,37 | 1,38 | 1,33 | 1,37 | 0,00% | 146.763,00 |
| 30.07.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -1,44% | 262.082,00 |
| 29.07.2026 | 1,45 | 1,45 | 1,38 | 1,39 | -3,47% | 175.883,00 |
| 28.07.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -1,37% | 259.619,00 |
| 27.07.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 4,29% | 297.507,00 |
| 24.07.2026 | 1,34 | 1,43 | 1,34 | 1,40 | 2,19% | 290.718,00 |
| 23.07.2026 | 1,42 | 1,46 | 1,32 | 1,37 | -6,16% | 871.623,00 |
| 22.07.2026 | 1,41 | 1,47 | 1,38 | 1,46 | 1,74% | 536.813,00 |
| 21.07.2026 | 1,38 | 1,44 | 1,36 | 1,44 | 3,61% | 303.097,00 |
| 20.07.2026 | 1,38 | 1,43 | 1,35 | 1,39 | 0,00% | 226.266,00 |
| 17.07.2026 | 1,28 | 1,39 | 1,28 | 1,39 | 6,54% | 432.234,00 |
| 16.07.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 302.535,00 |
| 15.07.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,77% | 150.887,00 |
| 14.07.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,56% | 177.912,00 |
| 13.07.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,78% | 203.974,00 |
| 10.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 1,59% | 166.799,00 |
| 09.07.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | 87.414,00 |
| 08.07.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -2,33% | 224.443,00 |
| 07.07.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | 128.785,00 |
| 06.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,17% | 174.903,00 |
| 02.07.2026 | 1,28 | 1,30 | 1,24 | 1,26 | -3,08% | 369.414,00 |
| 01.07.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | 238.256,00 |
| 30.06.2026 | 1,28 | 1,30 | 1,24 | 1,30 | 4,00% | 419.741,00 |
| 29.06.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -3,10% | 375.376,00 |
| 26.06.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,78% | 1.940.197,00 |
| 25.06.2026 | 1,32 | 1,36 | 1,27 | 1,28 | -4,83% | 351.605,00 |
| 24.06.2026 | 1,34 | 1,37 | 1,32 | 1,35 | 0,75% | 385.007,00 |
| 23.06.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,38% | 238.764,00 |
| 22.06.2026 | 1,39 | 1,40 | 1,31 | 1,33 | -5,00% | 263.531,00 |
| 18.06.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | 474.156,00 |
| 17.06.2026 | 1,45 | 1,48 | 1,38 | 1,41 | -2,76% | 249.333,00 |
| 16.06.2026 | 1,50 | 1,51 | 1,45 | 1,45 | -1,69% | 356.791,00 |
| 15.06.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 5,36% | 481.740,00 |
| 12.06.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -1,41% | 650.734,00 |
| 11.06.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 143.692,00 |
| 10.06.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 1,79% | 270.634,00 |
| 09.06.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -2,11% | 305.030,00 |
| 08.06.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 1,79% | 288.430,00 |
| 05.06.2026 | 1,45 | 1,46 | 1,38 | 1,40 | -3,11% | 240.404,00 |
| 04.06.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,12% | 371.680,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,41 | 1,42 | -6,91% | 285.057,00 |
| 02.06.2026 | 1,54 | 1,56 | 1,50 | 1,52 | -3,49% | 365.884,00 |
| 01.06.2026 | 1,54 | 1,60 | 1,51 | 1,58 | 2,61% | 581.281,00 |
| 29.05.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 0,66% | 482.273,00 |