1,365€
0,37%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,41 | 1,52 | 1,36 | 1,50 | 10,29% | - |
| 14.10.2025 | 1,26 | 1,40 | 1,26 | 1,36 | 6,25% | 13.107,00 |
| 13.10.2025 | 1,24 | 1,32 | 1,24 | 1,28 | 0,79% | - |
| 10.10.2025 | 1,24 | 1,29 | 1,24 | 1,27 | -0,78% | - |
| 09.10.2025 | 1,24 | 1,29 | 1,24 | 1,28 | -0,78% | - |
| 08.10.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 1,57% | 420,00 |
| 07.10.2025 | 1,24 | 1,29 | 1,23 | 1,27 | -0,78% | - |
| 06.10.2025 | 1,24 | 1,32 | 1,24 | 1,28 | 0,79% | 913,00 |
| 03.10.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 0,00% | - |
| 02.10.2025 | 1,14 | 1,27 | 1,14 | 1,27 | 7,63% | 975,00 |
| 01.10.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -1,67% | 990,00 |
| 30.09.2025 | 1,17 | 1,22 | 1,17 | 1,20 | -1,64% | - |
| 29.09.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -5,43% | 585,00 |
| 26.09.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -3,73% | 435,00 |
| 25.09.2025 | 1,34 | 1,38 | 1,32 | 1,34 | -0,74% | 540,00 |
| 24.09.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,75% | - |
| 23.09.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -6,29% | - |
| 22.09.2025 | 1,40 | 1,44 | 1,37 | 1,43 | -0,69% | - |
| 19.09.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,37% | - |
| 18.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 3,55% | 2.475,00 |
| 17.09.2025 | 1,40 | 1,46 | 1,36 | 1,41 | 0,00% | - |
| 16.09.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -3,42% | - |
| 15.09.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 12.09.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 3,57% | - |
| 10.09.2025 | 1,27 | 1,45 | 1,27 | 1,40 | 2,19% | - |
| 09.09.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 3,79% | - |
| 08.09.2025 | 1,25 | 1,32 | 1,23 | 1,32 | 6,45% | - |
| 05.09.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 04.09.2025 | 1,26 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 03.09.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 02.09.2025 | 1,34 | 1,34 | 1,27 | 1,28 | 2,40% | - |
| 01.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | - |
| 29.08.2025 | 1,36 | 1,41 | 1,35 | 1,35 | -1,46% | - |
| 28.08.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 27.08.2025 | 1,36 | 1,39 | 1,35 | 1,37 | -0,72% | - |
| 26.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,47% | - |
| 25.08.2025 | 1,25 | 1,36 | 1,23 | 1,36 | 7,09% | - |
| 22.08.2025 | 1,17 | 1,27 | 1,17 | 1,27 | 6,72% | - |
| 21.08.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 20.08.2025 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | - |
| 19.08.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 18.08.2025 | 1,24 | 1,28 | 1,24 | 1,25 | -0,79% | - |
| 15.08.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 14.08.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -7,25% | - |
| 13.08.2025 | 1,36 | 1,40 | 1,23 | 1,38 | 0,73% | - |
| 12.08.2025 | 1,36 | 1,38 | 1,30 | 1,37 | 0,00% | - |
| 11.08.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -8,05% | - |
| 08.08.2025 | 1,45 | 1,54 | 1,45 | 1,49 | 2,05% | - |
| 07.08.2025 | 1,44 | 1,50 | 1,44 | 1,46 | -0,68% | - |
| 06.08.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 0,68% | - |
| 05.08.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,00% | - |
| 04.08.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 2,10% | - |
| 01.08.2025 | 1,54 | 1,54 | 1,43 | 1,43 | -8,33% | - |
| 31.07.2025 | 1,54 | 1,62 | 1,51 | 1,56 | 1,30% | - |
| 30.07.2025 | 1,56 | 1,61 | 1,54 | 1,54 | -2,53% | 518,00 |
| 29.07.2025 | 1,61 | 1,63 | 1,58 | 1,58 | -2,47% | - |
| 28.07.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 1,89% | - |
| 25.07.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -3,64% | - |
| 24.07.2025 | 1,65 | 1,65 | 1,61 | 1,65 | -1,20% | - |
| 23.07.2025 | 1,60 | 1,69 | 1,60 | 1,67 | 3,09% | - |
| 22.07.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 21.07.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,63% | - |
| 18.07.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 0,64% | - |
| 17.07.2025 | 1,45 | 1,60 | 1,45 | 1,57 | 7,53% | - |
| 16.07.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -1,35% | - |
| 15.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | - |
| 14.07.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -3,27% | - |
| 11.07.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -5,56% | - |
| 10.07.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -3,57% | - |
| 09.07.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -1,18% | - |
| 08.07.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 0,59% | - |
| 07.07.2025 | 1,67 | 1,73 | 1,67 | 1,69 | 6,96% | - |
| 04.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 03.07.2025 | 1,61 | 1,72 | 1,61 | 1,67 | 2,45% | - |
| 02.07.2025 | 1,67 | 1,69 | 1,63 | 1,63 | -3,55% | - |
| 01.07.2025 | 1,68 | 1,72 | 1,66 | 1,69 | -1,74% | - |
| 30.06.2025 | 1,67 | 1,72 | 1,65 | 1,72 | 3,61% | - |
| 27.06.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 26.06.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -4,05% | - |
| 25.06.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 24.06.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,38% | - |
| 23.06.2025 | 1,68 | 1,73 | 1,68 | 1,68 | -1,75% | - |
| 20.06.2025 | 1,74 | 1,78 | 1,71 | 1,71 | 3,01% | - |
| 19.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,68% | - |
| 18.06.2025 | 1,74 | 1,81 | 1,74 | 1,76 | 0,00% | - |
| 17.06.2025 | 1,76 | 1,82 | 1,72 | 1,76 | -0,56% | - |
| 16.06.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 2,31% | - |
| 13.06.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -2,26% | - |
| 12.06.2025 | 1,80 | 1,83 | 1,77 | 1,77 | -4,32% | - |
| 11.06.2025 | 1,79 | 1,88 | 1,79 | 1,85 | 1,65% | - |
| 10.06.2025 | 1,88 | 1,89 | 1,79 | 1,82 | -4,21% | - |
| 09.06.2025 | 1,92 | 1,94 | 1,90 | 1,90 | -1,55% | - |
| 06.06.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 05.06.2025 | 1,91 | 1,94 | 1,89 | 1,93 | 1,05% | - |
| 04.06.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -3,05% | - |
| 03.06.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 3,68% | - |
| 02.06.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 2,15% | - |
| 30.05.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -1,59% | - |
| 29.05.2025 | 1,89 | 1,93 | 1,89 | 1,89 | -0,53% | - |
| 28.05.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,52% | - |