1,475$
-2,98%
Echtzeit-Aktienkurs KALTURA INC. DL -,0001
Bid:
Ask:
Aktienkurse zur KALTURA INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,51 | 1,51 | 1,44 | 1,48 | -2,63% | 300,00 |
| 06.03.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 0,66% | 300,00 |
| 05.03.2026 | 1,51 | 1,56 | 1,50 | 1,51 | -1,31% | 300,00 |
| 04.03.2026 | 1,46 | 1,55 | 1,45 | 1,53 | 6,25% | 398.009,00 |
| 03.03.2026 | 1,36 | 1,51 | 1,36 | 1,44 | 2,13% | 503.808,00 |
| 02.03.2026 | 1,34 | 1,46 | 1,34 | 1,41 | 1,44% | 360.513,00 |
| 27.02.2026 | 1,34 | 1,39 | 1,32 | 1,39 | 2,96% | 497.152,00 |
| 26.02.2026 | 1,30 | 1,36 | 1,27 | 1,35 | 3,05% | 247.604,00 |
| 25.02.2026 | 1,25 | 1,35 | 1,21 | 1,31 | 6,50% | 399.155,00 |
| 24.02.2026 | 1,22 | 1,27 | 1,22 | 1,23 | 0,00% | 162.302,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -8,21% | 364.964,00 |
| 20.02.2026 | 1,39 | 1,43 | 1,34 | 1,34 | -4,29% | 155.452,00 |
| 19.02.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 0,72% | 304.953,00 |
| 18.02.2026 | 1,42 | 1,47 | 1,39 | 1,39 | -2,80% | 213.785,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -2,05% | 172.642,00 |
| 13.02.2026 | 1,42 | 1,50 | 1,42 | 1,46 | 2,82% | 167.458,00 |
| 12.02.2026 | 1,46 | 1,48 | 1,40 | 1,42 | -2,74% | 429.600,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,39 | 1,46 | 0,00% | 327.859,00 |
| 10.02.2026 | 1,43 | 1,52 | 1,41 | 1,46 | 2,10% | 302.981,00 |
| 09.02.2026 | 1,40 | 1,47 | 1,38 | 1,43 | 2,88% | 324.691,00 |
| 06.02.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 2,96% | 214.381,00 |
| 05.02.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -6,25% | 440.633,00 |
| 04.02.2026 | 1,48 | 1,50 | 1,42 | 1,44 | -4,00% | 651.004,00 |
| 03.02.2026 | 1,58 | 1,59 | 1,48 | 1,50 | -5,66% | 399.608,00 |
| 02.02.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -2,45% | 284.283,00 |
| 30.01.2026 | 1,56 | 1,66 | 1,55 | 1,63 | 3,82% | 462.359,00 |
| 29.01.2026 | 1,60 | 1,61 | 1,51 | 1,57 | -1,26% | 365.984,00 |
| 28.01.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 1,92% | 489.984,00 |
| 27.01.2026 | 1,50 | 1,57 | 1,50 | 1,56 | 3,31% | 473.203,00 |
| 26.01.2026 | 1,58 | 1,59 | 1,50 | 1,51 | -5,63% | 264.375,00 |
| 23.01.2026 | 1,57 | 1,61 | 1,53 | 1,60 | 1,27% | 318.499,00 |
| 22.01.2026 | 1,50 | 1,59 | 1,50 | 1,58 | 5,33% | 375.553,00 |
| 21.01.2026 | 1,47 | 1,50 | 1,43 | 1,50 | 2,04% | 273.283,00 |
| 20.01.2026 | 1,50 | 1,53 | 1,46 | 1,47 | -5,05% | 325.556,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,53 | 1,55 | -0,12% | - |
| 16.01.2026 | 1,48 | 1,60 | 1,45 | 1,55 | 5,44% | 549.026,00 |
| 15.01.2026 | 1,50 | 1,52 | 1,47 | 1,47 | -2,65% | 245.330,00 |
| 14.01.2026 | 1,52 | 1,52 | 1,48 | 1,51 | -0,66% | 109.197,00 |
| 13.01.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -3,18% | 214.438,00 |
| 12.01.2026 | 1,57 | 1,60 | 1,55 | 1,57 | -1,26% | 154.282,00 |
| 09.01.2026 | 1,58 | 1,67 | 1,56 | 1,59 | 0,63% | 386.998,00 |
| 08.01.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 1,94% | 222.272,00 |
| 07.01.2026 | 1,52 | 1,58 | 1,49 | 1,55 | 1,31% | 211.718,00 |
| 06.01.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,92% | 152.478,00 |
| 05.01.2026 | 1,56 | 1,61 | 1,55 | 1,56 | 0,00% | 199.004,00 |
| 02.01.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -4,88% | 243.983,00 |
| 31.12.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,96% | 209.318,00 |
| 30.12.2025 | 1,66 | 1,73 | 1,64 | 1,69 | 1,81% | 627.686,00 |
| 29.12.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 0,00% | 139.997,00 |
| 26.12.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,35% | 59.319,00 |
| 24.12.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -1,73% | 139.558,00 |
| 23.12.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,37% | 290.810,00 |
| 22.12.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 1,81% | 318.791,00 |
| 19.12.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -2,64% | 601.318,00 |
| 18.12.2025 | 1,68 | 1,71 | 1,65 | 1,71 | 4,28% | 213.783,00 |
| 17.12.2025 | 1,61 | 1,68 | 1,60 | 1,64 | 0,93% | 218.623,00 |
| 16.12.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -3,57% | 346.323,00 |
| 15.12.2025 | 1,61 | 1,69 | 1,59 | 1,68 | 4,35% | 298.748,00 |
| 12.12.2025 | 1,67 | 1,68 | 1,60 | 1,61 | -4,17% | 311.265,00 |
| 11.12.2025 | 1,76 | 1,77 | 1,67 | 1,68 | -5,88% | 478.672,00 |
| 10.12.2025 | 1,63 | 1,80 | 1,63 | 1,79 | 8,18% | 700.133,00 |
| 09.12.2025 | 1,55 | 1,68 | 1,55 | 1,65 | 6,11% | 361.041,00 |
| 08.12.2025 | 1,64 | 1,64 | 1,54 | 1,56 | -5,18% | 276.295,00 |
| 05.12.2025 | 1,62 | 1,65 | 1,59 | 1,64 | 2,50% | 260.397,00 |
| 04.12.2025 | 1,57 | 1,66 | 1,54 | 1,60 | 0,95% | 541.670,00 |
| 03.12.2025 | 1,47 | 1,60 | 1,45 | 1,59 | 7,82% | 396.013,00 |
| 02.12.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,34% | 204.527,00 |
| 01.12.2025 | 1,47 | 1,51 | 1,44 | 1,48 | 0,34% | 330.936,00 |
| 28.11.2025 | 1,42 | 1,48 | 1,41 | 1,47 | 2,80% | 203.722,00 |
| 26.11.2025 | 1,44 | 1,47 | 1,40 | 1,43 | -2,05% | 386.818,00 |
| 25.11.2025 | 1,46 | 1,48 | 1,43 | 1,46 | 0,00% | 247.078,00 |
| 24.11.2025 | 1,57 | 1,62 | 1,46 | 1,46 | -7,59% | 268.454,00 |
| 21.11.2025 | 1,46 | 1,58 | 1,44 | 1,58 | 8,22% | 557.514,00 |
| 20.11.2025 | 1,47 | 1,56 | 1,46 | 1,46 | -0,68% | 399.278,00 |
| 19.11.2025 | 1,55 | 1,60 | 1,46 | 1,47 | -6,96% | 498.780,00 |
| 18.11.2025 | 1,46 | 1,63 | 1,46 | 1,58 | 1,28% | 420.666,00 |
| 17.11.2025 | 1,63 | 1,64 | 1,52 | 1,56 | -7,69% | 540.841,00 |
| 14.11.2025 | 1,71 | 1,79 | 1,65 | 1,69 | -5,59% | 574.289,00 |
| 13.11.2025 | 1,71 | 1,88 | 1,71 | 1,79 | 2,87% | 1.549.459,00 |
| 12.11.2025 | 1,80 | 1,81 | 1,70 | 1,74 | -5,43% | 2.230.547,00 |
| 11.11.2025 | 1,75 | 2,01 | 1,71 | 1,84 | 24,32% | 28.098.408,00 |
| 10.11.2025 | 1,50 | 1,51 | 1,46 | 1,48 | 0,34% | 243.641,00 |
| 07.11.2025 | 1,45 | 1,49 | 1,40 | 1,48 | 1,37% | 133.482,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -6,13% | 178.694,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 2,65% | 122.698,00 |
| 04.11.2025 | 1,50 | 1,57 | 1,50 | 1,51 | 0,00% | 105.206,00 |
| 03.11.2025 | 1,56 | 1,60 | 1,50 | 1,51 | -2,58% | 151.317,00 |
| 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 | -4,64% | 142.647,00 |
| 23.10.2025 | 1,70 | 1,74 | 1,68 | 1,69 | 4,87% | - |
| 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 |