Kaltura, Inc. KLTR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,280,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,28 | 0,00 % | $1,27 | $1,32 | $1,25 | 307,64K |
| 2026-09-30 | $1,28 | -3,03 % | $1,32 | $1,34 | $1,27 | 139,80K |
| 2026-09-29 | $1,32 | +1,54 % | $1,30 | $1,32 | $1,28 | 158,90K |
| 2026-09-28 | $1,30 | -1,14 % | $1,32 | $1,32 | $1,28 | 152,40K |
| 2026-09-25 | $1,32 | -1,13 % | $1,32 | $1,34 | $1,31 | 138,20K |
| 2026-09-24 | $1,33 | 0,00 % | $1,33 | $1,33 | $1,29 | 237,90K |
| 2026-09-23 | $1,33 | -2,21 % | $1,36 | $1,37 | $1,33 | 145,00K |
| 2026-09-22 | $1,36 | +0,74 % | $1,35 | $1,40 | $1,35 | 376,80K |
| 2026-09-21 | $1,35 | +0,75 % | $1,36 | $1,38 | $1,35 | 175,60K |
| 2026-09-18 | $1,34 | -5,63 % | $1,41 | $1,41 | $1,34 | 574,70K |
| 2026-09-17 | $1,42 | +0,35 % | $1,43 | $1,44 | $1,40 | 151,70K |
| 2026-09-16 | $1,41 | +0,35 % | $1,41 | $1,43 | $1,40 | 203,40K |
| 2026-09-15 | $1,41 | -0,70 % | $1,41 | $1,42 | $1,38 | 320,90K |
| 2026-09-14 | $1,42 | +0,71 % | $1,40 | $1,47 | $1,40 | 186,30K |
| 2026-09-11 | $1,41 | -1,40 % | $1,44 | $1,48 | $1,40 | 190,40K |
| 2026-09-10 | $1,43 | -2,05 % | $1,42 | $1,47 | $1,41 | 142,60K |
| 2026-09-09 | $1,46 | -1,35 % | $1,50 | $1,51 | $1,46 | 194,40K |
| 2026-09-08 | $1,48 | -1,99 % | $1,49 | $1,51 | $1,47 | 261,00K |
| 2026-09-04 | $1,51 | -1,31 % | $1,53 | $1,58 | $1,49 | 211,40K |
| 2026-09-03 | $1,53 | +0,66 % | $1,52 | $1,55 | $1,52 | 244,60K |
| 2026-09-02 | $1,52 | -1,30 % | $1,54 | $1,54 | $1,50 | 253,50K |
| 2026-09-01 | $1,54 | -2,53 % | $1,56 | $1,57 | $1,52 | 133,20K |
| 2026-08-31 | $1,58 | -1,25 % | $1,58 | $1,60 | $1,55 | 187,40K |
| 2026-08-28 | $1,60 | 0,00 % | $1,58 | $1,61 | $1,57 | 177,90K |
| 2026-08-27 | $1,60 | +3,90 % | $1,55 | $1,61 | $1,54 | 227,80K |
| 2026-08-26 | $1,54 | +0,65 % | $1,57 | $1,59 | $1,48 | 252,80K |
| 2026-08-25 | $1,53 | -6,13 % | $1,63 | $1,63 | $1,51 | 531,00K |
| 2026-08-24 | $1,63 | +1,24 % | $1,61 | $1,66 | $1,59 | 245,40K |
| 2026-08-21 | $1,61 | -3,01 % | $1,69 | $1,69 | $1,58 | 222,40K |
| 2026-08-20 | $1,66 | -0,60 % | $1,69 | $1,71 | $1,65 | 270,70K |
| 2026-08-19 | $1,67 | 0,00 % | $1,68 | $1,69 | $1,63 | 269,50K |
| 2026-08-18 | $1,67 | +1,83 % | $1,64 | $1,67 | $1,63 | 202,90K |
| 2026-08-17 | $1,64 | +0,61 % | $1,64 | $1,69 | $1,63 | 338,40K |
| 2026-08-14 | $1,63 | +2,52 % | $1,59 | $1,64 | $1,56 | 404,80K |
| 2026-08-13 | $1,59 | +0,63 % | $1,60 | $1,63 | $1,59 | 306,10K |
| 2026-08-12 | $1,58 | -3,07 % | $1,63 | $1,64 | $1,57 | 450,60K |
| 2026-08-11 | $1,63 | -0,61 % | $1,61 | $1,66 | $1,58 | 431,80K |
| 2026-08-10 | $1,64 | -6,29 % | $1,72 | $1,75 | $1,62 | 846,60K |
| 2026-08-07 | $1,75 | +1,74 % | $1,71 | $1,79 | $1,64 | 719,50K |
| 2026-08-06 | $1,72 | -8,99 % | $1,91 | $1,99 | $1,70 | 2,38M |
| 2026-08-05 | $1,89 | +35,00 % | $1,45 | $2,05 | $1,43 | 13,85M |
| 2026-08-04 | $1,40 | +1,45 % | $1,39 | $1,45 | $1,39 | 262,80K |
| 2026-08-03 | $1,38 | +0,73 % | $1,40 | $1,43 | $1,38 | 180,40K |
| 2026-07-31 | $1,37 | 0,00 % | $1,37 | $1,38 | $1,33 | 146,80K |
| 2026-07-30 | $1,37 | -1,44 % | $1,40 | $1,40 | $1,32 | 262,10K |
| 2026-07-29 | $1,39 | -3,47 % | $1,45 | $1,45 | $1,38 | 175,90K |
| 2026-07-28 | $1,44 | -1,37 % | $1,46 | $1,48 | $1,43 | 259,60K |
| 2026-07-27 | $1,46 | +4,29 % | $1,41 | $1,50 | $1,41 | 297,50K |
| 2026-07-24 | $1,40 | +2,19 % | $1,34 | $1,43 | $1,34 | 290,80K |
| 2026-07-23 | $1,37 | -6,16 % | $1,42 | $1,46 | $1,32 | 871,70K |
| 2026-07-22 | $1,46 | +2,10 % | $1,41 | $1,47 | $1,38 | 537,00K |
| 2026-07-21 | $1,43 | +3,25 % | $1,38 | $1,44 | $1,36 | 303,10K |
| 2026-07-20 | $1,38 | -0,36 % | $1,38 | $1,43 | $1,35 | 226,50K |
| 2026-07-17 | $1,39 | +6,92 % | $1,28 | $1,39 | $1,28 | 432,30K |
| 2026-07-16 | $1,30 | +0,78 % | $1,30 | $1,31 | $1,28 | 302,60K |
| 2026-07-15 | $1,29 | +1,57 % | $1,26 | $1,30 | $1,26 | 150,90K |
| 2026-07-14 | $1,27 | -1,55 % | $1,28 | $1,30 | $1,26 | 177,90K |
| 2026-07-13 | $1,29 | +0,78 % | $1,28 | $1,30 | $1,27 | 204,00K |
| 2026-07-10 | $1,28 | +0,79 % | $1,27 | $1,29 | $1,25 | 166,80K |
| 2026-07-09 | $1,27 | +1,60 % | $1,25 | $1,27 | $1,23 | 87,40K |
| 2026-07-08 | $1,25 | -3,10 % | $1,27 | $1,27 | $1,24 | 225,40K |
| 2026-07-07 | $1,29 | -0,77 % | $1,30 | $1,31 | $1,27 | 128,80K |
| 2026-07-06 | $1,30 | +3,17 % | $1,25 | $1,30 | $1,25 | 174,90K |
| 2026-07-02 | $1,26 | -3,08 % | $1,28 | $1,30 | $1,24 | 367,60K |
| 2026-07-01 | $1,30 | 0,00 % | $1,31 | $1,31 | $1,29 | 238,30K |
| 2026-06-30 | $1,30 | +3,17 % | $1,26 | $1,30 | $1,24 | 419,70K |
| 2026-06-29 | $1,26 | -2,33 % | $1,31 | $1,35 | $1,25 | 376,80K |
| 2026-06-26 | $1,29 | +0,78 % | $1,28 | $1,33 | $1,27 | 1,94M |
| 2026-06-25 | $1,28 | -5,19 % | $1,32 | $1,36 | $1,27 | 351,60K |
| 2026-06-24 | $1,35 | 0,00 % | $1,34 | $1,37 | $1,32 | 385,40K |
| 2026-06-23 | $1,35 | +1,50 % | $1,33 | $1,36 | $1,32 | 238,80K |
| 2026-06-22 | $1,33 | -5,00 % | $1,39 | $1,40 | $1,31 | 264,10K |
| 2026-06-18 | $1,40 | -0,71 % | $1,40 | $1,42 | $1,38 | 474,20K |
| 2026-06-17 | $1,41 | -2,76 % | $1,45 | $1,48 | $1,38 | 249,50K |
| 2026-06-16 | $1,45 | -2,03 % | $1,50 | $1,51 | $1,45 | 357,90K |
| 2026-06-15 | $1,48 | +5,71 % | $1,40 | $1,52 | $1,40 | 481,70K |
| 2026-06-12 | $1,40 | -1,41 % | $1,41 | $1,43 | $1,37 | 650,80K |
| 2026-06-11 | $1,42 | 0,00 % | $1,43 | $1,43 | $1,39 | 145,40K |
| 2026-06-10 | $1,42 | +1,43 % | $1,38 | $1,43 | $1,37 | 270,60K |
| 2026-06-09 | $1,40 | -1,41 % | $1,42 | $1,43 | $1,38 | 305,00K |
| 2026-06-08 | $1,42 | +2,16 % | $1,38 | $1,43 | $1,38 | 291,10K |
| 2026-06-05 | $1,39 | -4,14 % | $1,45 | $1,46 | $1,38 | 240,40K |
| 2026-06-04 | $1,45 | +2,11 % | $1,43 | $1,47 | $1,41 | 371,80K |
| 2026-06-03 | $1,42 | -6,58 % | $1,50 | $1,51 | $1,41 | 286,10K |
| 2026-06-02 | $1,52 | -3,80 % | $1,54 | $1,56 | $1,50 | 366,30K |
| 2026-06-01 | $1,58 | +3,27 % | $1,54 | $1,60 | $1,51 | 582,50K |
| 2026-05-29 | $1,53 | +0,66 % | $1,52 | $1,55 | $1,52 | 482,90K |
| 2026-05-28 | $1,52 | +1,33 % | $1,49 | $1,55 | $1,48 | 543,50K |
| 2026-05-27 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,48 | 303,20K |
| 2026-05-26 | $1,50 | +3,45 % | $1,45 | $1,50 | $1,43 | 313,30K |