ストックスクリーナーアプリを入手
2.34
10.90%
0.23
アフターアワーズ：
2.45
0.11
+4.70%
Kaltura Inc (KLTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.36 | $2.06 | $0.2999 | 1,570,593.0 | +10.90% |
| 2024-12-19 | $2.23 | $2.08 | $0.15 | 266,431.0 | -0.94% |
| 2024-12-18 | $2.33 | $2.12 | $0.215 | 496,086.0 | -4.48% |
| 2024-12-17 | $2.24 | $2.01 | $0.23 | 363,643.0 | +12.63% |
| 2024-12-16 | $2.24 | $1.93 | $0.31 | 994,808.0 | -12.00% |
| 2024-12-13 | $2.30 | $2.16 | $0.14 | 294,111.0 | -3.85% |
| 2024-12-12 | $2.34 | $2.25 | $0.09 | 433,011.0 | +1.30% |
| 2024-12-11 | $2.38 | $2.29 | $0.09 | 649,831.0 | -1.70% |
| 2024-12-10 | $2.37 | $2.25 | $0.12 | 545,382.0 | +0.43% |
| 2024-12-09 | $2.36 | $2.21 | $0.148 | 594,056.0 | +4.46% |
| 2024-12-06 | $2.25 | $2.18 | $0.07 | 189,542.0 | -0.88% |
| 2024-12-05 | $2.29 | $2.05 | $0.2421 | 413,138.0 | -0.44% |
| 2024-12-04 | $2.42 | $2.23 | $0.1925 | 396,212.0 | -4.62% |
| 2024-12-03 | $2.40 | $2.16 | $0.2379 | 604,109.0 | +5.78% |
| 2024-12-02 | $2.25 | $2.13 | $0.12 | 348,218.0 | +1.35% |
| 2024-11-29 | $2.25 | $2.17 | $0.075 | 173,271.0 | +2.78% |
| 2024-11-27 | $2.22 | $2.16 | $0.059 | 179,341.0 | -0.46% |
| 2024-11-26 | $2.28 | $2.15 | $0.13 | 311,867.0 | -2.69% |
| 2024-11-25 | $2.24 | $2.12 | $0.12 | 444,871.0 | +6.19% |
| 2024-11-22 | $2.30 | $2.09 | $0.21 | 554,476.0 | -4.55% |
Kaltura Inc (KLTR) 株の年ごとの株価履歴
この詳細な分析では、Kaltura Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKLTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kaltura Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.42 | $1.93 | $0.49 | 9,729,764.0 | +5.41% |
| 2024-11 | $2.30 | $1.27 | $1.03 | 7,056,061.0 | +74.80% |
| 2024-10 | $1.42 | $1.24 | $0.18 | 1,749,208.0 | -6.62% |
| 2024-09 | $1.40 | $1.06 | $0.34 | 2,651,080.0 | +0.00% |
| 2024-08 | $1.39 | $1.08 | $0.305 | 2,414,983.0 | +2.26% |
| 2024-07 | $1.35 | $1.07 | $0.28 | 4,097,756.0 | +10.83% |
| 2024-06 | $1.34 | $0.7643 | $0.5757 | 5,201,981.0 | +14.29% |
| 2024-05 | $1.32 | $1.00 | $0.3199 | 1,903,246.0 | -14.63% |
| 2024-04 | $1.40 | $1.14 | $0.26 | 2,175,136.0 | -8.89% |
| 2024-03 | $1.43 | $1.17 | $0.26 | 2,693,023.0 | +1.50% |
| 2024-02 | $1.71 | $1.32 | $0.39 | 2,414,835.0 | -20.83% |
| 2024-01 | $1.98 | $1.64 | $0.34 | 2,470,115.0 | -13.85% |
2023年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.03 | $1.70 | $0.33 | 4,033,018.0 | +14.04% |
| 2023-11 | $1.88 | $1.62 | $0.26 | 2,362,429.0 | -0.58% |
| 2023-10 | $1.86 | $1.56 | $0.30 | 2,631,827.0 | -0.58% |
| 2023-09 | $1.98 | $1.71 | $0.27 | 3,404,187.0 | -8.47% |
| 2023-08 | $2.27 | $1.85 | $0.42 | 5,686,994.0 | -6.44% |
| 2023-07 | $2.25 | $1.95 | $0.30 | 4,776,534.0 | -4.72% |
| 2023-06 | $2.26 | $1.59 | $0.67 | 20,479,659.0 | +23.98% |
| 2023-05 | $1.99 | $1.53 | $0.46 | 3,094,644.0 | -7.57% |
| 2023-04 | $1.95 | $1.60 | $0.35 | 2,915,130.0 | -3.65% |
| 2023-03 | $1.99 | $1.75 | $0.24 | 2,301,347.0 | -0.52% |
| 2023-02 | $2.23 | $1.71 | $0.52 | 2,887,648.0 | -11.47% |
| 2023-01 | $2.20 | $1.70 | $0.4999 | 2,105,487.0 | +26.74% |
2022年のKaltura Inc (KLTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.12 | $1.54 | $0.58 | 1,893,828.0 | -9.95% |
| 2022-11 | $2.01 | $1.62 | $0.39 | 2,230,908.0 | +2.14% |
| 2022-10 | $2.33 | $1.61 | $0.72 | 2,031,523.0 | -15.00% |
| 2022-09 | $2.63 | $1.81 | $0.82 | 5,765,900.0 | -9.47% |
| 2022-08 | $2.80 | $2.13 | $0.67 | 5,037,727.0 | -3.19% |
| 2022-07 | $2.75 | $1.69 | $1.06 | 16,929,082.0 | +26.13% |
| 2022-06 | $2.24 | $1.57 | $0.67 | 14,392,312.0 | +9.94% |
| 2022-05 | $1.93 | $1.32 | $0.61 | 13,317,041.0 | +16.77% |
| 2022-04 | $1.86 | $1.47 | $0.395 | 8,259,080.0 | -13.41% |
| 2022-03 | $2.38 | $1.66 | $0.72 | 17,625,480.0 | -20.09% |
| 2022-02 | $3.74 | $1.73 | $2.01 | 17,820,236.0 | -37.60% |
| 2022-01 | $3.86 | $3.00 | $0.86 | 8,905,357.0 | +6.53% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):