Kaltura, Inc. KLTR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,280,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,28 | %0,00 | $1,27 | $1,32 | $1,25 | 300,06K |
| 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 |