1,540$
5,83%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,45 | 1,49 | 1,40 | 1,47 | 1,03% | 133.482,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -6,13% | 179.059,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 3,33% | 122.955,00 |
| 04.11.2025 | 1,50 | 1,57 | 1,50 | 1,50 | -1,32% | 105.206,00 |
| 03.11.2025 | 1,56 | 1,60 | 1,50 | 1,52 | -1,94% | 151.337,00 |
| 31.10.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 1,31% | 101.514,00 |
| 30.10.2025 | 1,52 | 1,58 | 1,50 | 1,53 | 0,00% | 137.335,00 |
| 29.10.2025 | 1,66 | 1,66 | 1,51 | 1,53 | -7,83% | 190.965,00 |
| 28.10.2025 | 1,58 | 1,69 | 1,58 | 1,66 | 4,40% | 206.550,00 |
| 27.10.2025 | 1,61 | 1,61 | 1,55 | 1,59 | -1,24% | 205.843,00 |
| 24.10.2025 | 1,63 | 1,65 | 1,60 | 1,61 | 0,63% | 142.647,00 |
| 23.10.2025 | 1,62 | 1,67 | 1,59 | 1,60 | -0,62% | 160.041,00 |
| 22.10.2025 | 1,61 | 1,65 | 1,57 | 1,61 | 0,63% | 315.577,00 |
| 21.10.2025 | 1,53 | 1,63 | 1,53 | 1,60 | 3,90% | 279.170,00 |
| 20.10.2025 | 1,51 | 1,57 | 1,50 | 1,54 | -2,41% | 212.637,00 |
| 17.10.2025 | 1,61 | 1,62 | 1,55 | 1,58 | 2,47% | - |
| 16.10.2025 | 1,59 | 1,64 | 1,53 | 1,54 | -2,53% | 221.868,00 |
| 15.10.2025 | 1,66 | 1,70 | 1,55 | 1,58 | -3,66% | 311.001,00 |
| 14.10.2025 | 1,52 | 1,71 | 1,49 | 1,64 | 8,61% | 577.791,00 |
| 13.10.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 1,34% | 179.270,00 |
| 10.10.2025 | 1,48 | 1,51 | 1,44 | 1,49 | 0,00% | 425.279,00 |
| 09.10.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -0,67% | 184.672,00 |
| 08.10.2025 | 1,48 | 1,53 | 1,43 | 1,50 | 1,35% | 285.842,00 |
| 07.10.2025 | 1,54 | 1,54 | 1,43 | 1,48 | -1,33% | 437.040,00 |
| 06.10.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -0,66% | 273.468,00 |
| 03.10.2025 | 1,54 | 1,55 | 1,48 | 1,51 | 0,67% | 155.681,00 |
| 02.10.2025 | 1,40 | 1,52 | 1,36 | 1,50 | 7,91% | 452.532,00 |
| 01.10.2025 | 1,43 | 1,48 | 1,39 | 1,39 | -3,47% | 238.248,00 |
| 30.09.2025 | 1,42 | 1,48 | 1,39 | 1,44 | 1,41% | 177.222,00 |
| 29.09.2025 | 1,52 | 1,57 | 1,42 | 1,42 | -6,58% | 152.696,00 |
| 26.09.2025 | 1,57 | 1,58 | 1,51 | 1,52 | -3,80% | 112.613,00 |
| 25.09.2025 | 1,57 | 1,60 | 1,55 | 1,58 | -1,25% | 155.462,00 |
| 24.09.2025 | 1,60 | 1,63 | 1,55 | 1,60 | 0,00% | 122.524,00 |
| 23.09.2025 | 1,67 | 1,71 | 1,58 | 1,60 | -4,19% | 239.152,00 |
| 22.09.2025 | 1,67 | 1,71 | 1,63 | 1,67 | 0,00% | 183.593,00 |
| 19.09.2025 | 1,72 | 1,79 | 1,67 | 1,67 | -3,47% | 1.282.423,00 |
| 18.09.2025 | 1,69 | 1,75 | 1,68 | 1,73 | 2,98% | 187.728,00 |
| 17.09.2025 | 1,69 | 1,76 | 1,62 | 1,68 | 0,00% | 498.958,00 |
| 16.09.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,33% | 140.913,00 |
| 15.09.2025 | 1,72 | 1,74 | 1,67 | 1,72 | 0,00% | 292.337,00 |
| 12.09.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 0,58% | 281.927,00 |
| 11.09.2025 | 1,70 | 1,73 | 1,61 | 1,71 | 3,64% | 345.278,00 |
| 10.09.2025 | 1,51 | 1,74 | 1,50 | 1,65 | 9,27% | 688.706,00 |
| 09.09.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -1,95% | 282.296,00 |
| 08.09.2025 | 1,47 | 1,55 | 1,47 | 1,54 | 5,48% | 155.316,00 |
| 05.09.2025 | 1,49 | 1,55 | 1,45 | 1,46 | -1,35% | 99.707,00 |
| 04.09.2025 | 1,49 | 1,53 | 1,46 | 1,48 | -0,67% | 119.654,00 |
| 03.09.2025 | 1,51 | 1,55 | 1,47 | 1,49 | -0,67% | 197.029,00 |
| 02.09.2025 | 1,56 | 1,60 | 1,48 | 1,50 | -5,66% | 187.015,00 |
| 29.08.2025 | 1,60 | 1,67 | 1,58 | 1,59 | -1,24% | 227.283,00 |
| 28.08.2025 | 1,60 | 1,65 | 1,59 | 1,61 | 1,26% | 160.923,00 |
| 27.08.2025 | 1,60 | 1,66 | 1,59 | 1,59 | -0,62% | 297.678,00 |
| 26.08.2025 | 1,58 | 1,64 | 1,53 | 1,60 | 1,91% | 302.203,00 |
| 25.08.2025 | 1,48 | 1,61 | 1,45 | 1,57 | 5,37% | 553.321,00 |
| 22.08.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 7,97% | 253.553,00 |
| 21.08.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -4,17% | 152.657,00 |
| 20.08.2025 | 1,45 | 1,51 | 1,39 | 1,44 | -0,69% | 398.285,00 |
| 19.08.2025 | 1,48 | 1,50 | 1,43 | 1,45 | -2,03% | 222.124,00 |
| 18.08.2025 | 1,46 | 1,52 | 1,46 | 1,48 | 0,68% | 186.634,00 |
| 15.08.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -2,65% | 194.517,00 |
| 14.08.2025 | 1,60 | 1,65 | 1,50 | 1,51 | -7,36% | 249.031,00 |
| 13.08.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 1,24% | 202.685,00 |
| 12.08.2025 | 1,55 | 1,63 | 1,48 | 1,61 | 0,63% | 521.763,00 |
| 11.08.2025 | 1,73 | 1,73 | 1,59 | 1,60 | -8,05% | 436.022,00 |
| 08.08.2025 | 1,71 | 1,82 | 1,70 | 1,74 | 1,75% | 252.225,00 |
| 07.08.2025 | 1,74 | 1,81 | 1,67 | 1,71 | 0,00% | 198.133,00 |
| 06.08.2025 | 1,70 | 1,78 | 1,70 | 1,71 | 1,79% | 154.213,00 |
| 05.08.2025 | 1,72 | 1,77 | 1,67 | 1,68 | -1,18% | 372.813,00 |
| 04.08.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 2,41% | 213.558,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,65 | 1,66 | -7,26% | 265.169,00 |
| 31.07.2025 | 1,80 | 1,88 | 1,75 | 1,79 | 0,28% | 439.929,00 |
| 30.07.2025 | 1,85 | 1,86 | 1,76 | 1,79 | -2,46% | 262.992,00 |
| 29.07.2025 | 1,91 | 1,91 | 1,83 | 1,83 | -3,17% | 100.739,00 |
| 28.07.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 1,07% | 201.246,00 |
| 25.07.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -3,11% | 143.054,00 |
| 24.07.2025 | 1,96 | 1,97 | 1,89 | 1,93 | -2,03% | 286.517,00 |
| 23.07.2025 | 1,90 | 2,02 | 1,89 | 1,97 | 3,68% | 483.044,00 |
| 22.07.2025 | 1,89 | 1,92 | 1,84 | 1,90 | 1,06% | 333.779,00 |
| 21.07.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 1,62% | 436.978,00 |
| 18.07.2025 | 1,84 | 1,89 | 1,80 | 1,85 | 1,09% | 319.207,00 |
| 17.07.2025 | 1,71 | 1,88 | 1,71 | 1,83 | 7,02% | 398.739,00 |
| 16.07.2025 | 1,72 | 1,78 | 1,70 | 1,71 | -1,16% | 331.294,00 |
| 15.07.2025 | 1,78 | 1,85 | 1,69 | 1,73 | 0,00% | 601.000,00 |
| 14.07.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -3,35% | 320.581,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,78 | 1,79 | -5,79% | 150.124,00 |
| 10.07.2025 | 1,98 | 2,01 | 1,90 | 1,90 | -4,04% | 165.875,00 |
| 09.07.2025 | 2,01 | 2,05 | 1,97 | 1,98 | -1,49% | 171.967,00 |
| 08.07.2025 | 1,99 | 2,06 | 1,98 | 2,01 | 1,52% | 185.837,00 |
| 07.07.2025 | 2,00 | 2,06 | 1,95 | 1,98 | -0,50% | 368.957,00 |
| 03.07.2025 | 1,93 | 2,04 | 1,86 | 1,99 | 3,11% | 254.586,00 |
| 02.07.2025 | 2,01 | 2,03 | 1,92 | 1,93 | -3,50% | 245.827,00 |
| 01.07.2025 | 2,01 | 2,06 | 1,96 | 2,00 | -0,50% | 263.904,00 |
| 30.06.2025 | 1,99 | 2,06 | 1,95 | 2,01 | 1,01% | 304.791,00 |
| 27.06.2025 | 1,96 | 1,99 | 1,92 | 1,99 | 1,53% | 1.418.185,00 |
| 26.06.2025 | 1,96 | 2,01 | 1,94 | 1,96 | -2,00% | 283.669,00 |
| 25.06.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -0,50% | 365.783,00 |
| 24.06.2025 | 1,98 | 2,03 | 1,95 | 2,01 | 2,03% | 152.968,00 |
| 23.06.2025 | 1,95 | 2,07 | 1,92 | 1,97 | 0,00% | 343.981,00 |
| 20.06.2025 | 2,12 | 2,12 | 1,96 | 1,97 | -2,96% | 437.520,00 |
| 18.06.2025 | 2,02 | 2,11 | 2,00 | 2,03 | 0,00% | 265.284,00 |