1,445$
-1,72%
Echtzeit-Aktienkurs Kaltura Inc.
Bid:
Ask:
Aktienkurse zur Kaltura Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -2,01% | 194.407,00 |
| 08.09.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -1,32% | 261.039,00 |
| 04.09.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -0,98% | 211.389,00 |
| 03.09.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | 244.813,00 |
| 02.09.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | 254.969,00 |
| 01.09.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -3,15% | 133.176,00 |
| 31.08.2026 | 1,58 | 1,60 | 1,55 | 1,59 | -0,94% | 187.423,00 |
| 28.08.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 0,00% | 177.927,00 |
| 27.08.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 3,90% | 227.814,00 |
| 26.08.2026 | 1,57 | 1,59 | 1,48 | 1,54 | 0,00% | 252.771,00 |
| 25.08.2026 | 1,63 | 1,63 | 1,51 | 1,54 | -5,52% | 532.976,00 |
| 24.08.2026 | 1,61 | 1,66 | 1,59 | 1,63 | 1,24% | 245.450,00 |
| 21.08.2026 | 1,67 | 1,69 | 1,58 | 1,61 | -3,01% | 222.410,00 |
| 20.08.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -0,60% | 270.713,00 |
| 19.08.2026 | 1,68 | 1,69 | 1,64 | 1,67 | 0,00% | 269.656,00 |
| 18.08.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 1,83% | 202.919,00 |
| 17.08.2026 | 1,64 | 1,69 | 1,63 | 1,64 | 0,61% | 338.446,00 |
| 14.08.2026 | 1,59 | 1,64 | 1,56 | 1,63 | 1,87% | 404.843,00 |
| 13.08.2026 | 1,60 | 1,63 | 1,59 | 1,60 | 0,95% | 306.119,00 |
| 12.08.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -3,06% | 450.733,00 |
| 11.08.2026 | 1,62 | 1,67 | 1,58 | 1,64 | -0,30% | 431.813,00 |
| 10.08.2026 | 1,72 | 1,75 | 1,62 | 1,64 | -6,29% | 846.639,00 |
| 07.08.2026 | 1,71 | 1,79 | 1,64 | 1,75 | 1,74% | 719.519,00 |
| 06.08.2026 | 1,91 | 1,99 | 1,70 | 1,72 | -8,51% | 2.381.451,00 |
| 05.08.2026 | 1,45 | 2,05 | 1,43 | 1,88 | 33,33% | 13.851.913,00 |
| 04.08.2026 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | 262.875,00 |
| 03.08.2026 | 1,40 | 1,43 | 1,38 | 1,39 | 1,46% | 180.413,00 |
| 31.07.2026 | 1,37 | 1,38 | 1,33 | 1,37 | 0,00% | 146.763,00 |
| 30.07.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -1,44% | 262.082,00 |
| 29.07.2026 | 1,45 | 1,45 | 1,38 | 1,39 | -3,47% | 175.883,00 |
| 28.07.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -1,37% | 259.619,00 |
| 27.07.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 4,29% | 297.520,00 |
| 24.07.2026 | 1,34 | 1,43 | 1,34 | 1,40 | 2,19% | 290.774,00 |
| 23.07.2026 | 1,42 | 1,46 | 1,32 | 1,37 | -6,16% | 871.692,00 |
| 22.07.2026 | 1,41 | 1,47 | 1,38 | 1,46 | 1,74% | 536.958,00 |
| 21.07.2026 | 1,38 | 1,44 | 1,36 | 1,44 | 3,61% | 303.098,00 |
| 20.07.2026 | 1,38 | 1,43 | 1,35 | 1,39 | -0,36% | 226.619,00 |
| 17.07.2026 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 432.367,00 |
| 16.07.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 302.564,00 |
| 15.07.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,77% | 150.890,00 |
| 14.07.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,56% | 177.917,00 |
| 13.07.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,39% | 204.084,00 |
| 10.07.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,99% | 166.806,00 |
| 09.07.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | 87.428,00 |
| 08.07.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -2,33% | 225.357,00 |
| 07.07.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | 128.787,00 |
| 06.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,17% | 174.904,00 |
| 02.07.2026 | 1,28 | 1,30 | 1,24 | 1,26 | -3,08% | 369.414,00 |
| 01.07.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | 238.307,00 |
| 30.06.2026 | 1,28 | 1,30 | 1,24 | 1,30 | 4,00% | 419.741,00 |
| 29.06.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -3,10% | 377.158,00 |
| 26.06.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,78% | 1.940.255,00 |
| 25.06.2026 | 1,32 | 1,36 | 1,27 | 1,28 | -4,83% | 351.715,00 |
| 24.06.2026 | 1,34 | 1,37 | 1,32 | 1,35 | -0,37% | 385.377,00 |
| 23.06.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,50% | 238.765,00 |
| 22.06.2026 | 1,39 | 1,40 | 1,31 | 1,33 | -4,65% | 264.269,00 |
| 19.06.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,37% | - |
| 18.06.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | 474.156,00 |
| 17.06.2026 | 1,45 | 1,48 | 1,38 | 1,41 | -2,76% | 249.556,00 |
| 16.06.2026 | 1,50 | 1,51 | 1,45 | 1,45 | -1,69% | 357.861,00 |
| 15.06.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 5,36% | 482.079,00 |
| 12.06.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -1,41% | 650.828,00 |
| 11.06.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 145.393,00 |
| 10.06.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 1,79% | 270.641,00 |
| 09.06.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -2,11% | 305.040,00 |
| 08.06.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 2,52% | 291.086,00 |
| 05.06.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -3,81% | 240.422,00 |
| 04.06.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,12% | 371.774,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,41 | 1,42 | -6,91% | 286.109,00 |
| 02.06.2026 | 1,54 | 1,56 | 1,50 | 1,52 | -3,49% | 366.357,00 |
| 01.06.2026 | 1,54 | 1,60 | 1,51 | 1,58 | 2,94% | 582.503,00 |
| 29.05.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 0,66% | 483.002,00 |
| 28.05.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 1,33% | 547.096,00 |
| 27.05.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,67% | 304.500,00 |
| 26.05.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 314.694,00 |
| 22.05.2026 | 1,52 | 1,53 | 1,43 | 1,45 | -3,01% | 296.793,00 |
| 21.05.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -2,29% | 436.683,00 |
| 20.05.2026 | 1,50 | 1,54 | 1,46 | 1,53 | 1,32% | 356.051,00 |
| 19.05.2026 | 1,49 | 1,55 | 1,48 | 1,51 | 0,67% | 346.465,00 |
| 18.05.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 2,74% | 411.336,00 |
| 15.05.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -2,67% | 294.618,00 |
| 14.05.2026 | 1,43 | 1,52 | 1,40 | 1,50 | 3,45% | 546.849,00 |
| 13.05.2026 | 1,45 | 1,55 | 1,44 | 1,45 | -0,68% | 922.910,00 |
| 12.05.2026 | 1,37 | 1,51 | 1,37 | 1,46 | 7,35% | 1.075.926,00 |
| 11.05.2026 | 1,40 | 1,43 | 1,30 | 1,36 | -1,45% | 748.170,00 |
| 08.05.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | 422.611,00 |
| 07.05.2026 | 1,41 | 1,44 | 1,40 | 1,40 | 0,00% | 278.307,00 |
| 06.05.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -5,41% | 282.488,00 |
| 05.05.2026 | 1,46 | 1,49 | 1,42 | 1,48 | 4,23% | 319.708,00 |
| 04.05.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -2,74% | 403.002,00 |
| 01.05.2026 | 1,40 | 1,47 | 1,40 | 1,46 | 6,57% | 329.664,00 |
| 30.04.2026 | 1,42 | 1,46 | 1,37 | 1,37 | -4,20% | 435.284,00 |
| 29.04.2026 | 1,46 | 1,48 | 1,42 | 1,43 | -3,38% | 372.860,00 |
| 28.04.2026 | 1,52 | 1,52 | 1,42 | 1,48 | 1,37% | 750.168,00 |
| 27.04.2026 | 1,40 | 1,55 | 1,40 | 1,46 | 14,06% | 1.806.099,00 |
| 24.04.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 3,23% | 260.126,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -2,75% | 311.748,00 |
| 22.04.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 1,19% | 258.585,00 |
| 21.04.2026 | 1,25 | 1,34 | 1,24 | 1,26 | 0,80% | 531.906,00 |
| 20.04.2026 | 1,17 | 1,31 | 1,17 | 1,25 | 6,84% | 743.833,00 |