1,405$
-0,35%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,40 | 1,42 | 1,38 | 1,41 | -0,35% | 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 |
| 28.05.2026 | 1,49 | 1,55 | 1,48 | 1,53 | 2,69% | 543.460,00 |
| 27.05.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,34% | 302.906,00 |
| 26.05.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 313.268,00 |
| 22.05.2026 | 1,52 | 1,53 | 1,43 | 1,45 | -3,01% | 296.793,00 |
| 21.05.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -2,29% | 436.644,00 |
| 20.05.2026 | 1,50 | 1,54 | 1,46 | 1,53 | 0,99% | 351.322,00 |
| 19.05.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 1,00% | 346.175,00 |
| 18.05.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 2,74% | 410.164,00 |
| 15.05.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -2,67% | 294.532,00 |
| 14.05.2026 | 1,43 | 1,52 | 1,40 | 1,50 | 4,17% | 542.757,00 |
| 13.05.2026 | 1,45 | 1,55 | 1,44 | 1,44 | -1,37% | 918.805,00 |
| 12.05.2026 | 1,37 | 1,51 | 1,37 | 1,46 | 7,35% | 1.073.479,00 |
| 11.05.2026 | 1,40 | 1,43 | 1,30 | 1,36 | -1,45% | 731.648,00 |
| 08.05.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | 421.396,00 |
| 07.05.2026 | 1,41 | 1,44 | 1,40 | 1,40 | 0,00% | 276.733,00 |
| 06.05.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -5,41% | 281.334,00 |
| 05.05.2026 | 1,46 | 1,49 | 1,42 | 1,48 | 4,23% | 317.398,00 |
| 04.05.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -2,74% | 401.083,00 |
| 01.05.2026 | 1,40 | 1,47 | 1,40 | 1,46 | 5,04% | 323.851,00 |
| 30.04.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -2,80% | 434.903,00 |
| 29.04.2026 | 1,46 | 1,48 | 1,42 | 1,43 | -3,38% | 369.842,00 |
| 28.04.2026 | 1,52 | 1,52 | 1,42 | 1,48 | 1,37% | 737.236,00 |
| 27.04.2026 | 1,40 | 1,55 | 1,40 | 1,46 | 14,51% | 1.783.966,00 |
| 24.04.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 2,82% | 246.322,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -2,75% | 311.748,00 |
| 22.04.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 1,19% | 258.585,00 |
| 21.04.2026 | 1,25 | 1,34 | 1,24 | 1,26 | 0,80% | 531.634,00 |
| 20.04.2026 | 1,17 | 1,31 | 1,17 | 1,25 | 6,84% | 740.738,00 |
| 17.04.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 4,46% | 408.684,00 |
| 16.04.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -1,75% | 225.816,00 |
| 15.04.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 4,59% | 514.386,00 |
| 14.04.2026 | 1,08 | 1,13 | 1,08 | 1,09 | 0,00% | 282.512,00 |
| 13.04.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 0,93% | 251.812,00 |
| 10.04.2026 | 1,08 | 1,08 | 1,06 | 1,08 | -0,92% | 172.227,00 |
| 09.04.2026 | 1,11 | 1,13 | 1,06 | 1,09 | -2,68% | 255.086,00 |
| 08.04.2026 | 1,17 | 1,19 | 1,12 | 1,12 | 0,90% | 256.462,00 |
| 07.04.2026 | 1,13 | 1,15 | 1,10 | 1,11 | 0,00% | 403.672,00 |
| 06.04.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -3,48% | 275.969,00 |
| 02.04.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 248.215,00 |
| 01.04.2026 | 1,20 | 1,24 | 1,17 | 1,17 | -4,10% | 286.817,00 |
| 31.03.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 1,24% | 370.453,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,19 | 1,21 | -3,21% | 334.758,00 |
| 27.03.2026 | 1,32 | 1,32 | 1,22 | 1,25 | -6,39% | 430.105,00 |
| 26.03.2026 | 1,29 | 1,38 | 1,27 | 1,33 | 4,72% | 848.106,00 |
| 25.03.2026 | 1,20 | 1,28 | 1,15 | 1,27 | 8,55% | 784.979,00 |
| 24.03.2026 | 1,21 | 1,30 | 1,17 | 1,17 | -4,88% | 772.952,00 |
| 23.03.2026 | 1,23 | 1,28 | 1,20 | 1,23 | 0,82% | 814.196,00 |
| 20.03.2026 | 1,07 | 1,22 | 1,06 | 1,22 | 11,42% | 2.722.647,00 |
| 19.03.2026 | 1,16 | 1,18 | 1,09 | 1,10 | -6,41% | 707.672,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,16 | 1,17 | -7,14% | 1.037.649,00 |
| 17.03.2026 | 1,39 | 1,39 | 1,16 | 1,26 | -9,35% | 3.070.541,00 |
| 16.03.2026 | 1,37 | 1,41 | 1,36 | 1,39 | 2,21% | 3.860.830,00 |
| 13.03.2026 | 1,36 | 1,38 | 1,33 | 1,36 | 0,74% | 155.310,00 |
| 12.03.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -3,57% | 125.638,00 |
| 11.03.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,75% | 141.954,00 |
| 10.03.2026 | 1,45 | 1,47 | 1,39 | 1,43 | -3,72% | 174.545,00 |
| 09.03.2026 | 1,46 | 1,51 | 1,44 | 1,48 | -2,63% | 378.870,00 |
| 06.03.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 0,66% | 298.383,00 |
| 05.03.2026 | 1,51 | 1,56 | 1,50 | 1,51 | -1,31% | 294.613,00 |
| 04.03.2026 | 1,46 | 1,55 | 1,45 | 1,53 | 6,25% | 398.008,00 |
| 03.03.2026 | 1,36 | 1,51 | 1,36 | 1,44 | 2,13% | 503.808,00 |
| 02.03.2026 | 1,34 | 1,46 | 1,34 | 1,41 | 1,44% | 360.512,00 |
| 27.02.2026 | 1,34 | 1,39 | 1,32 | 1,39 | 2,96% | 497.152,00 |
| 26.02.2026 | 1,30 | 1,36 | 1,27 | 1,35 | 3,45% | 247.603,00 |
| 25.02.2026 | 1,25 | 1,35 | 1,21 | 1,31 | 5,67% | 399.155,00 |
| 24.02.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 0,41% | 162.301,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -8,21% | 364.964,00 |
| 20.02.2026 | 1,39 | 1,43 | 1,34 | 1,34 | -4,29% | 155.452,00 |
| 19.02.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 0,72% | 303.626,00 |
| 18.02.2026 | 1,42 | 1,47 | 1,39 | 1,39 | -2,80% | 213.753,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -2,05% | 172.620,00 |
| 13.02.2026 | 1,42 | 1,50 | 1,42 | 1,46 | 2,82% | 167.458,00 |
| 12.02.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -3,07% | 429.591,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,39 | 1,47 | 0,69% | 327.302,00 |
| 10.02.2026 | 1,43 | 1,52 | 1,41 | 1,46 | 1,75% | 302.981,00 |
| 09.02.2026 | 1,40 | 1,47 | 1,38 | 1,43 | 2,51% | 324.369,00 |
| 06.02.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 3,33% | 213.673,00 |
| 05.02.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -5,92% | 440.337,00 |
| 04.02.2026 | 1,48 | 1,50 | 1,42 | 1,44 | -4,01% | 648.702,00 |
| 03.02.2026 | 1,58 | 1,59 | 1,48 | 1,50 | -5,97% | 399.608,00 |
| 02.02.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -3,64% | 284.100,00 |
| 30.01.2026 | 1,56 | 1,66 | 1,55 | 1,65 | 5,10% | 462.354,00 |
| 29.01.2026 | 1,60 | 1,61 | 1,51 | 1,57 | -1,26% | 365.922,00 |
| 28.01.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 1,92% | 488.350,00 |
| 27.01.2026 | 1,50 | 1,57 | 1,50 | 1,56 | 3,31% | 473.161,00 |