Italia markets closed

Kaltura, Inc. (KLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2000-0,0600 (-4,76%)
Alla chiusura: 04:00PM EDT
1,1900 -0,01 (-0,83%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,28001,28001,18001,20001,20001.331.330
27 giu 20241,17001,28001,17001,26001,2600185.600
26 giu 20241,17001,25001,14001,16001,1600166.400
25 giu 20241,20001,25001,17001,20001,200052.200
24 giu 20241,25001,28001,18001,21001,2100127.500
21 giu 20241,34001,34001,24001,26001,2600451.400
20 giu 20241,27001,27001,22001,23001,2300129.700
18 giu 20241,29001,30001,20001,24001,2400188.500
17 giu 20241,20001,34001,18901,30001,3000343.100
14 giu 20241,16001,26001,11001,22001,2200405.400
13 giu 20241,18001,21001,11001,18001,1800120.800
12 giu 20241,18001,23001,12001,19001,1900208.300
11 giu 20240,98001,19500,94301,14001,1400463.700
10 giu 20240,82400,99600,82000,98900,9890148.100
07 giu 20240,84500,87200,80800,81400,814090.200
06 giu 20240,97001,00000,76400,84500,8450273.000
05 giu 20241,00001,00000,88601,00001,0000229.800
04 giu 20241,02001,08000,99500,99500,9950127.900
03 giu 20241,02001,06101,02001,02001,0200122.600
31 mag 20241,10001,10001,00001,05001,0500254.200
30 mag 20241,16001,17001,15001,15001,150084.600
29 mag 20241,15001,17001,15001,15001,150062.700
28 mag 20241,15001,17001,15001,16001,160079.800
24 mag 20241,20001,20001,15001,17001,170094.600
23 mag 20241,20001,20001,15001,18001,180082.500
22 mag 20241,19001,20001,18001,20001,200039.800
21 mag 20241,18001,20001,15001,19001,190030.000
20 mag 20241,18001,20001,15001,19501,1950196.600
17 mag 20241,20001,20001,17001,19001,190074.900
16 mag 20241,17001,20001,17001,19001,190060.200
15 mag 20241,25001,27001,19001,19001,1900120.800
14 mag 20241,22001,26001,20001,23001,230051.600
13 mag 20241,19001,21501,18001,20001,200056.200
10 mag 20241,22001,25401,18001,20001,200070.400
09 mag 20241,23001,26001,21001,24001,240074.900
08 mag 20241,21001,32001,21001,23001,230037.400
07 mag 20241,27001,31001,24001,28001,2800148.100
06 mag 20241,23001,26001,20001,26001,260067.100
03 mag 20241,26001,26001,20001,24001,240051.500
02 mag 20241,26001,26001,19001,22001,2200114.600
01 mag 20241,26001,26001,23401,24001,240051.100
30 apr 20241,22001,25001,21001,23001,230070.700
29 apr 20241,24001,26001,24001,24001,240042.200
26 apr 20241,20001,29001,19501,25001,250031.800
25 apr 20241,22001,24001,19501,20001,200080.100
24 apr 20241,23001,27001,20901,26001,2600111.800
23 apr 20241,24001,27001,23001,26001,260096.500
22 apr 20241,18001,25001,18001,25001,250072.700
19 apr 20241,18001,21701,15001,20001,200049.000
18 apr 20241,16001,20501,14001,16001,1600127.700
17 apr 20241,23001,23001,17001,19001,190049.400
16 apr 20241,20001,23001,20001,22001,220021.800
15 apr 20241,29001,31001,18001,20001,2000159.100
12 apr 20241,29001,32001,28001,32001,320077.000
11 apr 20241,34001,34001,30001,32001,3200130.500
10 apr 20241,33001,35001,26501,32001,3200132.400
09 apr 20241,38001,39001,36001,38001,3800263.800
08 apr 20241,36001,39001,32401,38001,380070.900
05 apr 20241,33001,37001,32001,35001,350056.800
04 apr 20241,34001,37001,32001,35001,350087.900
03 apr 20241,33001,40001,31001,34001,3400108.400
02 apr 20241,32001,36001,32001,35001,3500221.500
01 apr 20241,32001,38001,30001,35001,3500138.800
28 mar 20241,34001,38001,33001,35001,350040.400
27 mar 20241,36001,37501,31001,35001,350076.800
26 mar 20241,33001,36001,32001,34001,340080.500
25 mar 20241,31001,34001,31001,31001,310046.000
22 mar 20241,35001,37701,33001,33001,330086.600
21 mar 20241,34001,39001,31701,35001,3500141.900
20 mar 20241,31001,39001,30001,38001,380082.100
19 mar 20241,32001,37001,29001,33001,330067.800
18 mar 20241,31001,34501,29001,30001,3000124.800
15 mar 20241,30001,37001,30001,33001,3300479.300
14 mar 20241,35001,35001,30001,32501,325073.200
13 mar 20241,30001,36001,27001,35001,350088.900
12 mar 20241,33001,33901,29001,30001,3000103.400
11 mar 20241,30001,34901,27001,34001,340072.200
08 mar 20241,33001,35001,29001,35001,350090.000
07 mar 20241,29001,33001,29001,31001,310059.300
06 mar 20241,28001,33001,17001,31001,3100420.800
05 mar 20241,34001,34001,28001,29001,2900112.100
04 mar 20241,43001,43001,28001,33001,3300383.600
01 mar 20241,35001,41001,35001,41001,410070.000
29 feb 20241,43001,44001,32001,33001,3300129.700
28 feb 20241,41001,46001,34001,39001,390085.300
27 feb 20241,41001,45501,38001,40001,4000103.500
26 feb 20241,45001,45001,42001,44001,4400403.100
23 feb 20241,52001,53001,46001,48001,4800118.300
22 feb 20241,47001,55701,45001,46001,460088.600
21 feb 20241,46001,50001,45001,45001,4500126.700
20 feb 20241,60001,60701,45001,47001,4700242.100
16 feb 20241,63001,68001,59001,59001,590068.700
15 feb 20241,56001,66501,52001,62001,6200157.300
14 feb 20241,44001,52001,40001,51001,5100120.400
13 feb 20241,54001,55001,40001,41001,4100149.400
12 feb 20241,59001,66001,57001,58001,5800105.500
09 feb 20241,63001,71001,56501,58001,580097.600
08 feb 20241,65001,65001,61001,62001,620064.400
07 feb 20241,64001,65001,60001,60001,600095.000
06 feb 20241,60001,65001,59001,64001,640051.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...