1,170€
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | - |
| 07.05.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,16 | 1,16 | -4,92% | - |
| 05.05.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 04.05.2026 | 1,14 | 1,36 | 1,14 | 1,18 | 3,51% | 704,00 |
| 30.04.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -3,39% | - |
| 29.04.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -4,07% | - |
| 28.04.2026 | 1,22 | 1,29 | 1,22 | 1,23 | 0,00% | 400,00 |
| 27.04.2026 | 1,07 | 1,25 | 1,07 | 1,23 | 13,89% | 2.200,00 |
| 24.04.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 3,85% | - |
| 23.04.2026 | 1,07 | 1,07 | 1,02 | 1,04 | -2,80% | - |
| 22.04.2026 | 1,05 | 1,07 | 1,04 | 1,07 | 0,94% | - |
| 21.04.2026 | 1,04 | 1,11 | 1,04 | 1,06 | 0,95% | - |
| 20.04.2026 | 0,97 | 1,08 | 0,97 | 1,05 | 7,14% | - |
| 17.04.2026 | 0,94 | 0,98 | 0,94 | 0,98 | 4,26% | - |
| 16.04.2026 | 0,94 | 0,98 | 0,94 | 0,94 | -1,57% | - |
| 15.04.2026 | 0,90 | 0,96 | 0,90 | 0,96 | 3,80% | - |
| 14.04.2026 | 0,91 | 0,92 | 0,91 | 0,92 | -0,54% | - |
| 13.04.2026 | 0,90 | 0,93 | 0,90 | 0,93 | 2,78% | - |
| 10.04.2026 | 0,91 | 0,91 | 0,89 | 0,90 | -1,10% | - |
| 09.04.2026 | 0,94 | 0,94 | 0,90 | 0,91 | -3,19% | - |
| 08.04.2026 | 0,93 | 0,97 | 0,93 | 0,94 | -0,53% | - |
| 07.04.2026 | 0,94 | 0,97 | 0,94 | 0,95 | -3,08% | - |
| 02.04.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -2,50% | - |
| 01.04.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -2,91% | - |
| 31.03.2026 | 1,03 | 1,03 | 1,01 | 1,03 | -0,96% | - |
| 30.03.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -0,95% | - |
| 27.03.2026 | 1,13 | 1,13 | 1,04 | 1,05 | -4,55% | - |
| 26.03.2026 | 1,07 | 1,16 | 1,07 | 1,10 | 1,85% | - |
| 25.03.2026 | 0,99 | 1,08 | 0,98 | 1,08 | 8,54% | - |
| 24.03.2026 | 1,03 | 1,08 | 1,00 | 1,00 | -3,40% | - |
| 23.03.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -0,96% | 8.778,00 |
| 20.03.2026 | 0,92 | 1,04 | 0,92 | 1,04 | 13,66% | - |
| 19.03.2026 | 1,00 | 1,00 | 0,92 | 0,92 | -3,68% | 5.001,00 |
| 18.03.2026 | 1,06 | 1,06 | 0,95 | 0,95 | -11,21% | - |
| 17.03.2026 | 1,38 | 1,38 | 1,03 | 1,07 | -24,65% | 200,00 |
| 16.03.2026 | 1,15 | 1,42 | 1,15 | 1,42 | 21,37% | - |
| 13.03.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 12.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -3,33% | - |
| 11.03.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -1,64% | - |
| 10.03.2026 | 1,24 | 1,24 | 1,19 | 1,22 | -3,17% | - |
| 09.03.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -0,79% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,24 | 1,27 | -0,78% | - |
| 05.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 04.03.2026 | 1,21 | 1,31 | 1,21 | 1,30 | 4,84% | - |
| 03.03.2026 | 1,18 | 1,26 | 1,18 | 1,24 | 3,33% | - |
| 02.03.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 6,19% | - |
| 27.02.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 1,80% | - |
| 26.02.2026 | 1,08 | 1,11 | 1,07 | 1,11 | 1,83% | - |
| 25.02.2026 | 1,02 | 1,09 | 1,01 | 1,09 | 6,86% | - |
| 24.02.2026 | 1,02 | 1,10 | 1,02 | 1,02 | -0,97% | 1.300,00 |
| 23.02.2026 | 1,10 | 1,10 | 1,03 | 1,03 | -8,04% | - |
| 20.02.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -3,45% | - |
| 19.02.2026 | 1,15 | 1,19 | 1,15 | 1,16 | -0,85% | - |
| 18.02.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,68% | - |
| 17.02.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 5,31% | - |
| 16.02.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -5,83% | - |
| 13.02.2026 | 1,17 | 1,22 | 1,17 | 1,20 | 2,56% | - |
| 12.02.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | - |
| 11.02.2026 | 1,19 | 1,20 | 1,16 | 1,20 | -1,64% | - |
| 10.02.2026 | 1,17 | 1,24 | 1,17 | 1,22 | 4,27% | 13.000,00 |
| 09.02.2026 | 1,14 | 1,21 | 1,13 | 1,17 | 0,86% | 26.232,00 |
| 06.02.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | - |
| 05.02.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -5,83% | - |
| 04.02.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -2,44% | 34.800,00 |
| 03.02.2026 | 1,31 | 1,31 | 1,23 | 1,23 | -7,52% | - |
| 02.02.2026 | 1,34 | 1,37 | 1,33 | 1,33 | -2,21% | - |
| 30.01.2026 | 1,28 | 1,36 | 1,27 | 1,36 | 5,84% | - |
| 29.01.2026 | 1,34 | 1,41 | 1,26 | 1,29 | -1,15% | - |
| 28.01.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 3,17% | - |
| 27.01.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,00% | - |
| 26.01.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -5,26% | - |
| 23.01.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 0,00% | - |
| 22.01.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 6,40% | - |
| 21.01.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 0,81% | - |
| 20.01.2026 | 1,22 | 1,26 | 1,22 | 1,24 | 1,64% | - |
| 19.01.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -8,27% | - |
| 16.01.2026 | 1,23 | 1,33 | 1,23 | 1,33 | 5,56% | - |
| 15.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | 775,00 |
| 14.01.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 13.01.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -3,76% | - |
| 12.01.2026 | 1,33 | 1,33 | 1,30 | 1,33 | -0,75% | - |
| 09.01.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 0,75% | - |
| 08.01.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 07.01.2026 | 1,28 | 1,31 | 1,26 | 1,31 | 2,34% | - |
| 06.01.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | - |
| 05.01.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -0,76% | - |
| 02.01.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -4,38% | - |
| 30.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 29.12.2025 | 1,38 | 1,39 | 1,36 | 1,38 | -4,17% | - |
| 23.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 22.12.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | - |
| 19.12.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -2,10% | - |
| 18.12.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 4,38% | - |
| 17.12.2025 | 1,34 | 1,38 | 1,33 | 1,37 | 2,24% | - |
| 16.12.2025 | 1,38 | 1,39 | 1,34 | 1,34 | -4,29% | - |
| 15.12.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 3,70% | - |
| 12.12.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -4,26% | - |
| 11.12.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -6,62% | - |
| 10.12.2025 | 1,37 | 1,51 | 1,37 | 1,51 | 7,86% | - |