1,397$
-5,61%
Echtzeit-Aktienkurs Kaltura
Bid:
Ask:
Aktienkurse zur Kaltura Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,45 | 1,47 | 1,38 | 1,40 | -5,41% | 470.060,00 |
| 11.11.2026 | 1,43 | 1,55 | 1,40 | 1,48 | 5,71% | 408.740,00 |
| 10.11.2026 | 1,64 | 1,68 | 1,37 | 1,40 | -2,10% | 965.156,00 |
| 09.11.2026 | 1,56 | 1,56 | 1,42 | 1,43 | -5,92% | 399.404,00 |
| 06.11.2026 | 1,47 | 1,55 | 1,46 | 1,52 | 2,36% | 159.090,00 |
| 05.11.2026 | 1,52 | 1,53 | 1,47 | 1,49 | -3,57% | 198.896,00 |
| 04.11.2026 | 1,54 | 1,59 | 1,53 | 1,54 | 1,65% | 345.348,00 |
| 03.11.2026 | 1,52 | 1,52 | 1,49 | 1,52 | 1,00% | 133.089,00 |
| 02.11.2026 | 1,47 | 1,53 | 1,44 | 1,50 | 3,45% | 166.140,00 |
| 30.10.2026 | 1,45 | 1,51 | 1,43 | 1,45 | -3,33% | 179.565,00 |
| 29.10.2026 | 1,50 | 1,55 | 1,50 | 1,50 | 0,00% | 139.102,00 |
| 28.10.2026 | 1,47 | 1,50 | 1,40 | 1,50 | 2,04% | 199.356,00 |
| 27.10.2026 | 1,41 | 1,48 | 1,37 | 1,47 | 5,00% | 271.032,00 |
| 26.10.2026 | 1,41 | 1,44 | 1,37 | 1,40 | -2,78% | 167.465,00 |
| 23.10.2026 | 1,42 | 1,45 | 1,42 | 1,44 | -0,69% | 159.912,00 |
| 22.10.2026 | 1,37 | 1,45 | 1,37 | 1,45 | 4,32% | 195.571,00 |
| 21.10.2026 | 1,41 | 1,42 | 1,38 | 1,39 | -0,71% | 171.858,00 |
| 20.10.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 74.554,00 |
| 19.10.2026 | 1,36 | 1,41 | 1,33 | 1,40 | 1,45% | 193.765,00 |
| 16.10.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -4,83% | 208.555,00 |
| 15.10.2026 | 1,38 | 1,45 | 1,35 | 1,45 | 5,07% | 213.187,00 |
| 14.10.2026 | 1,35 | 1,41 | 1,34 | 1,38 | -0,72% | 330.932,00 |
| 13.10.2026 | 1,40 | 1,42 | 1,37 | 1,39 | -1,42% | 264.700,00 |
| 12.10.2026 | 1,30 | 1,41 | 1,29 | 1,41 | 6,82% | 417.817,00 |
| 09.10.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,15% | 113.980,00 |
| 08.10.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,88% | 175.927,00 |
| 07.10.2026 | 1,27 | 1,34 | 1,24 | 1,33 | 3,50% | 214.500,00 |
| 06.10.2026 | 1,33 | 1,33 | 1,28 | 1,29 | -2,65% | 100.280,00 |
| 05.10.2026 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | 163.328,00 |
| 02.10.2026 | 1,30 | 1,34 | 1,27 | 1,31 | 2,75% | 415.914,00 |
| 01.10.2026 | 1,27 | 1,32 | 1,25 | 1,28 | -0,39% | 307.636,00 |
| 30.09.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -3,03% | 139.826,00 |
| 29.09.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 1,54% | 159.091,00 |
| 28.09.2026 | 1,32 | 1,32 | 1,28 | 1,30 | -1,14% | 152.702,00 |
| 25.09.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -1,13% | 138.191,00 |
| 24.09.2026 | 1,33 | 1,33 | 1,29 | 1,33 | 0,00% | 237.890,00 |
| 23.09.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -2,21% | 145.015,00 |
| 22.09.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 376.851,00 |
| 21.09.2026 | 1,36 | 1,38 | 1,35 | 1,35 | 0,75% | 175.583,00 |
| 18.09.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -5,63% | 574.683,00 |
| 17.09.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 0,00% | 151.661,00 |
| 16.09.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | 203.406,00 |
| 15.09.2026 | 1,41 | 1,42 | 1,38 | 1,41 | -0,70% | 320.862,00 |
| 14.09.2026 | 1,40 | 1,47 | 1,40 | 1,42 | 0,71% | 186.350,00 |
| 11.09.2026 | 1,44 | 1,48 | 1,40 | 1,41 | -1,40% | 190.419,00 |
| 10.09.2026 | 1,42 | 1,47 | 1,42 | 1,43 | -2,72% | 142.552,00 |
| 09.09.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 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 |