1,235€
5,56%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 4,70% | - |
| 17.06.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -3,31% | - |
| 16.06.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 15.06.2026 | 1,18 | 1,25 | 1,18 | 1,23 | 5,13% | - |
| 12.06.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 11.06.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 10.06.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 09.06.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -1,68% | - |
| 08.06.2026 | 1,18 | 1,28 | 1,17 | 1,19 | 2,59% | 156,00 |
| 05.06.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -2,52% | - |
| 04.06.2026 | 1,19 | 1,22 | 1,17 | 1,19 | 0,85% | - |
| 03.06.2026 | 1,28 | 1,28 | 1,18 | 1,18 | -6,35% | - |
| 02.06.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -5,26% | - |
| 01.06.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 0,38% | - |
| 29.05.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 2,32% | - |
| 28.05.2026 | 1,29 | 1,34 | 1,27 | 1,30 | 1,17% | - |
| 27.05.2026 | 1,28 | 1,32 | 1,26 | 1,28 | 0,00% | - |
| 26.05.2026 | 1,27 | 1,30 | 1,21 | 1,28 | 1,59% | - |
| 25.05.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -3,45% | - |
| 22.05.2026 | 1,32 | 1,33 | 1,25 | 1,31 | 0,77% | - |
| 21.05.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -0,77% | - |
| 20.05.2026 | 1,34 | 1,35 | 1,25 | 1,31 | -0,76% | - |
| 19.05.2026 | 1,29 | 1,34 | 1,22 | 1,32 | 2,33% | - |
| 18.05.2026 | 1,22 | 1,32 | 1,21 | 1,29 | 5,33% | - |
| 15.05.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 14.05.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 3,31% | - |
| 13.05.2026 | 1,21 | 1,27 | 1,20 | 1,21 | 0,00% | - |
| 12.05.2026 | 1,13 | 1,21 | 1,13 | 1,21 | 12,04% | - |
| 11.05.2026 | 1,14 | 1,16 | 1,08 | 1,08 | -4,42% | - |
| 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 | 5,02% | - |
| 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% | - |