1,245€
10,18%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 1,20 | 1,27 | 1,19 | 1,26 | 11,06% | - |
| 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 | 5,02% | - |
| 29.01.2026 | 1,33 | 1,36 | 1,26 | 1,30 | -3,72% | - |
| 28.01.2026 | 1,31 | 1,35 | 1,28 | 1,35 | 6,75% | - |
| 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% | - |
| 09.12.2025 | 1,30 | 1,42 | 1,30 | 1,40 | 6,87% | - |
| 08.12.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -4,38% | - |
| 05.12.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 04.12.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 1,50% | - |
| 03.12.2025 | 1,22 | 1,33 | 1,11 | 1,33 | 8,13% | - |
| 02.12.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 01.12.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 5,08% | - |
| 28.11.2025 | 1,19 | 1,23 | 1,16 | 1,18 | -11,94% | - |
| 27.11.2025 | 1,19 | 1,34 | 1,19 | 1,34 | 11,67% | 4.962,00 |
| 26.11.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,83% | 1.000,00 |
| 25.11.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -1,63% | - |
| 24.11.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -6,11% | - |
| 21.11.2025 | 1,22 | 1,31 | 1,21 | 1,31 | 7,38% | - |
| 20.11.2025 | 1,23 | 1,29 | 1,22 | 1,22 | -0,81% | - |
| 19.11.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -7,52% | - |
| 18.11.2025 | 1,30 | 1,33 | 1,25 | 1,33 | 2,31% | - |
| 17.11.2025 | 1,39 | 1,43 | 1,30 | 1,30 | -17,46% | 9.941,00 |
| 14.11.2025 | 1,62 | 1,62 | 1,52 | 1,58 | -2,17% | - |
| 13.11.2025 | 1,58 | 1,62 | 1,51 | 1,61 | 1,26% | - |
| 12.11.2025 | 1,67 | 1,69 | 1,54 | 1,59 | -8,88% | - |
| 11.11.2025 | 1,73 | 1,96 | 1,45 | 1,75 | 29,26% | - |
| 10.11.2025 | 1,36 | 1,38 | 1,34 | 1,35 | 11,57% | - |
| 07.11.2025 | 1,26 | 1,26 | 1,16 | 1,21 | -4,72% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 05.11.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 04.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 31.10.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 30.10.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 29.10.2025 | 1,32 | 1,33 | 1,27 | 1,27 | -7,30% | - |
| 28.10.2025 | 1,26 | 1,39 | 1,26 | 1,37 | 4,58% | - |
| 27.10.2025 | 1,28 | 1,32 | 1,28 | 1,31 | -1,50% | - |
| 24.10.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,76% | - |
| 23.10.2025 | 1,34 | 1,38 | 1,32 | 1,32 | -0,75% | - |
| 22.10.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | - |
| 21.10.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | - |
| 20.10.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,23% | - |
| 17.10.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -3,13% | - |
| 16.10.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 15.10.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -5,15% | - |
| 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% | - |