1,730€
-1,42%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | - |
| 03.07.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -3,84% | - |
| 02.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,11% | - |
| 01.07.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | - |
| 30.06.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 1,99% | - |
| 27.06.2025 | 1,76 | 1,78 | 1,74 | 1,76 | -3,04% | - |
| 26.06.2025 | 1,81 | 1,82 | 1,80 | 1,81 | -0,28% | - |
| 25.06.2025 | 1,82 | 1,83 | 1,81 | 1,82 | -0,55% | - |
| 24.06.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 2,53% | - |
| 23.06.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -5,07% | - |
| 20.06.2025 | 1,83 | 2,00 | 1,83 | 1,88 | 3,59% | - |
| 19.06.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -3,72% | - |
| 18.06.2025 | 1,86 | 1,90 | 1,86 | 1,88 | -1,05% | - |
| 17.06.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 0,80% | - |
| 13.06.2025 | 1,85 | 1,90 | 1,85 | 1,89 | -2,33% | - |
| 12.06.2025 | 1,92 | 1,94 | 1,88 | 1,93 | -1,78% | - |
| 11.06.2025 | 1,92 | 2,00 | 1,89 | 1,97 | 0,51% | - |
| 10.06.2025 | 2,02 | 2,05 | 1,92 | 1,96 | -4,63% | - |
| 09.06.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -0,97% | - |
| 06.06.2025 | 2,06 | 2,09 | 2,03 | 2,07 | 0,49% | - |
| 05.06.2025 | 2,02 | 2,11 | 2,01 | 2,06 | 0,24% | - |
| 04.06.2025 | 2,08 | 2,16 | 2,04 | 2,06 | 0,00% | - |
| 03.06.2025 | 2,00 | 2,07 | 1,99 | 2,06 | 4,58% | - |
| 02.06.2025 | 1,95 | 1,99 | 1,94 | 1,97 | -0,76% | - |
| 30.05.2025 | 1,97 | 1,99 | 1,95 | 1,98 | -1,98% | - |
| 29.05.2025 | 2,11 | 2,12 | 2,00 | 2,02 | 0,75% | - |
| 28.05.2025 | 2,02 | 2,06 | 2,01 | 2,01 | -0,99% | - |
| 27.05.2025 | 1,99 | 2,08 | 1,94 | 2,03 | 2,79% | - |
| 26.05.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,25% | - |
| 23.05.2025 | 2,02 | 2,03 | 1,95 | 1,97 | -3,68% | - |
| 22.05.2025 | 2,00 | 2,06 | 1,97 | 2,04 | 0,25% | - |
| 21.05.2025 | 1,99 | 2,04 | 1,97 | 2,04 | 0,74% | - |
| 20.05.2025 | 2,02 | 2,06 | 2,00 | 2,02 | -0,98% | - |
| 19.05.2025 | 2,02 | 2,14 | 2,00 | 2,04 | -0,97% | - |
| 16.05.2025 | 2,04 | 2,11 | 2,03 | 2,06 | -1,44% | - |
| 15.05.2025 | 2,09 | 2,14 | 2,06 | 2,09 | -3,02% | - |
| 14.05.2025 | 2,16 | 2,20 | 2,14 | 2,16 | -1,15% | - |
| 13.05.2025 | 2,09 | 2,18 | 2,09 | 2,18 | 3,56% | - |
| 12.05.2025 | 2,09 | 2,18 | 2,07 | 2,11 | 3,44% | - |
| 09.05.2025 | 2,02 | 2,05 | 2,00 | 2,04 | -0,97% | - |
| 08.05.2025 | 2,06 | 2,09 | 2,03 | 2,06 | 1,23% | - |
| 07.05.2025 | 2,06 | 2,09 | 2,02 | 2,03 | 18,71% | - |
| 06.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -17,99% | - |
| 05.05.2025 | 2,05 | 2,09 | 2,03 | 2,09 | 1,46% | - |
| 02.05.2025 | 2,06 | 2,07 | 2,02 | 2,06 | 3,53% | - |
| 30.04.2025 | 1,97 | 2,00 | 1,91 | 1,99 | 2,85% | - |
| 29.04.2025 | 1,92 | 1,96 | 1,89 | 1,93 | 1,58% | - |
| 28.04.2025 | 1,90 | 2,01 | 1,90 | 1,90 | -1,55% | - |
| 25.04.2025 | 1,92 | 2,02 | 1,89 | 1,93 | 0,52% | - |
| 24.04.2025 | 1,88 | 1,93 | 1,86 | 1,92 | 1,59% | - |
| 23.04.2025 | 1,86 | 1,93 | 1,85 | 1,89 | 25,17% | - |
| 22.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -17,26% | - |
| 17.04.2025 | 1,88 | 1,97 | 1,80 | 1,83 | -3,69% | - |
| 16.04.2025 | 1,87 | 1,90 | 1,82 | 1,90 | 1,88% | - |
| 15.04.2025 | 1,81 | 1,87 | 1,80 | 1,86 | 3,62% | - |
| 14.04.2025 | 1,81 | 1,89 | 1,80 | 1,80 | 2,28% | - |
| 11.04.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -5,65% | - |
| 10.04.2025 | 1,84 | 1,91 | 1,77 | 1,86 | 30,07% | - |
| 09.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -20,11% | - |
| 08.04.2025 | 1,75 | 1,83 | 1,74 | 1,79 | 7,19% | - |
| 07.04.2025 | 1,49 | 1,78 | 1,47 | 1,67 | 1,52% | - |
| 04.04.2025 | 1,67 | 1,67 | 1,52 | 1,65 | -2,95% | - |
| 03.04.2025 | 1,69 | 1,73 | 1,64 | 1,70 | -8,87% | - |
| 02.04.2025 | 1,86 | 1,88 | 1,81 | 1,86 | 1,64% | - |
| 01.04.2025 | 1,83 | 2,15 | 1,79 | 1,83 | -2,40% | - |
| 31.03.2025 | 1,85 | 1,90 | 1,80 | 1,88 | 4,17% | - |
| 28.03.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 1,12% | - |
| 27.03.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -3,26% | - |
| 26.03.2025 | 1,91 | 1,97 | 1,84 | 1,84 | -3,66% | - |
| 25.03.2025 | 1,83 | 1,92 | 1,81 | 1,91 | 2,14% | - |
| 24.03.2025 | 1,70 | 1,88 | 1,70 | 1,87 | 8,09% | - |
| 21.03.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 4,85% | - |
| 20.03.2025 | 1,68 | 1,71 | 1,63 | 1,65 | -4,07% | - |
| 19.03.2025 | 1,65 | 1,74 | 1,65 | 1,72 | 2,99% | - |
| 18.03.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -1,76% | - |
| 17.03.2025 | 1,68 | 1,73 | 1,68 | 1,70 | 1,19% | - |
| 14.03.2025 | 1,70 | 1,77 | 1,68 | 1,68 | -3,45% | - |
| 13.03.2025 | 1,73 | 1,75 | 1,70 | 1,74 | -2,79% | - |
| 12.03.2025 | 1,70 | 1,82 | 1,70 | 1,79 | 3,47% | - |
| 11.03.2025 | 1,65 | 1,74 | 1,65 | 1,73 | 2,98% | - |
| 10.03.2025 | 1,78 | 1,79 | 1,68 | 1,68 | -6,15% | - |
| 07.03.2025 | 1,83 | 1,83 | 1,73 | 1,79 | 0,00% | - |
| 06.03.2025 | 1,82 | 1,82 | 1,75 | 1,79 | -0,56% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,71 | 1,80 | 1,69% | - |