1,470€
7,30%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 7,30% | - |
| 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% | - |
| 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 | -0,68% | - |
| 11.09.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 4,29% | - |
| 10.09.2025 | 1,27 | 1,45 | 1,27 | 1,40 | 10,24% | - |
| 09.09.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -2,31% | - |
| 08.09.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 4,84% | - |
| 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 | -1,55% | - |
| 21.08.2025 | 1,29 | 1,32 | 1,27 | 1,29 | 4,88% | - |
| 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 | -3,63% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,52 | 1,52 | -11,92% | - |