ストックスクリーナーアプリを入手
2.19
6.83%
0.14
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.25 | $2.03 | $0.2199 | 454,456.0 | +6.83% |
| 2024-11-20 | $2.06 | $2.00 | $0.0599 | 241,432.0 | +0.49% |
| 2024-11-19 | $2.04 | $1.98 | $0.06 | 140,630.0 | +2.00% |
| 2024-11-18 | $2.10 | $1.99 | $0.105 | 185,040.0 | -1.96% |
| 2024-11-15 | $2.04 | $1.98 | $0.06 | 204,775.0 | +1.49% |
| 2024-11-14 | $2.08 | $1.98 | $0.105 | 183,159.0 | -2.43% |
| 2024-11-13 | $2.12 | $2.05 | $0.07 | 305,952.0 | -1.44% |
| 2024-11-12 | $2.12 | $1.99 | $0.13 | 382,094.0 | +0.72% |
| 2024-11-11 | $2.10 | $1.98 | $0.125 | 471,266.0 | +4.80% |
| 2024-11-08 | $2.00 | $1.90 | $0.10 | 407,515.0 | +4.76% |
| 2024-11-07 | $2.05 | $1.75 | $0.3015 | 880,531.0 | +9.25% |
| 2024-11-06 | $1.85 | $1.41 | $0.44 | 1,093,889.0 | +21.83% |
| 2024-11-05 | $1.43 | $1.29 | $0.135 | 163,807.0 | +5.97% |
| 2024-11-04 | $1.34 | $1.29 | $0.05 | 55,811.0 | +1.52% |
| 2024-11-01 | $1.32 | $1.27 | $0.05 | 61,817.0 | +3.94% |
| 2024-10-31 | $1.33 | $1.27 | $0.065 | 79,779.0 | -3.05% |
| 2024-10-30 | $1.35 | $1.31 | $0.04 | 62,486.0 | -0.76% |
| 2024-10-29 | $1.33 | $1.29 | $0.04 | 58,710.0 | +0.76% |
| 2024-10-28 | $1.34 | $1.30 | $0.04 | 53,701.0 | +0.00% |
| 2024-10-25 | $1.34 | $1.31 | $0.03 | 56,582.0 | -0.76% |
| 2024-10-24 | $1.35 | $1.31 | $0.04 | 59,809.0 | +0.00% |
| 2024-10-23 | $1.35 | $1.29 | $0.06 | 41,760.0 | -1.49% |
| 2024-10-22 | $1.36 | $1.32 | $0.045 | 41,005.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.25 | $1.27 | $0.9799 | 5,232,174.0 | +72.44% |
| 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% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):