Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Kaltura, Inc. (73Q.F)

Compare
1.8200
+0.0200
+(1.11%)
As of 8:05:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20251.82001.82001.82001.82001.820058
Mar 5, 20251.80001.80001.71001.80001.8000-
Mar 4, 20251.85001.85001.75001.77001.7700-
Mar 3, 20252.00002.00001.82001.82001.8200-
Feb 28, 20251.97001.98001.96001.98001.9800-
Feb 27, 20252.04002.04001.93001.93001.9300-
Feb 26, 20251.91002.00001.91002.00002.0000-
Feb 25, 20252.00002.02001.87001.87001.8700-
Feb 24, 20252.34002.34001.94001.94001.940058
Feb 21, 20252.30002.30002.00002.00002.0000-
Feb 20, 20252.36002.36002.08002.28002.2800-
Feb 19, 20252.48002.48002.26002.30002.3000-
Feb 18, 20252.46002.48002.40002.48002.4800-
Feb 17, 20252.38002.38002.38002.38002.3800-
Feb 14, 20252.62002.76002.42002.42002.420012
Feb 13, 20252.58002.58002.54002.58002.5800-
Feb 12, 20252.60002.60002.54002.58002.5800-
Feb 11, 20252.58002.58002.52002.56002.5600-
Feb 10, 20252.58002.58002.50002.54002.5400-
Feb 7, 20252.60002.60002.54002.56002.5600-
Feb 6, 20252.60002.60002.54002.56002.5600-
Feb 5, 20252.54002.54002.48002.54002.5400-
Feb 4, 20252.44002.50002.40002.50002.5000-
Feb 3, 20252.42002.42002.32002.38002.3800-
Jan 31, 20252.18002.38002.14002.38002.3800-
Jan 30, 20252.10002.16002.10002.14002.1400-
Jan 29, 20252.10002.12002.10002.12002.1200-
Jan 28, 20252.04002.14002.04002.14002.1400-
Jan 27, 20252.06002.10001.99002.08002.08005
Jan 24, 20252.04002.10002.04002.08002.0800-
Jan 23, 20252.04002.08002.04002.08002.0800-
Jan 22, 20252.10002.12002.06002.06002.0600-
Jan 21, 20252.08002.18002.08002.14002.1400-
Jan 20, 20252.10002.10002.08002.08002.0800-
Jan 17, 20252.12002.16002.10002.16002.1600-
Jan 16, 20252.12002.16002.12002.16002.1600-
Jan 15, 20251.98002.16001.98002.16002.1600-
Jan 14, 20251.85001.99001.85001.99001.9900-
Jan 13, 20251.89001.95001.89001.90001.9000-
Jan 10, 20252.06002.28001.93001.96001.9600480
Jan 9, 20252.06002.06002.06002.06002.0600-
Jan 8, 20252.32002.32002.10002.10002.1000-
Jan 7, 20252.36002.40002.34002.36002.3600-
Jan 6, 20252.58002.58002.42002.42002.4200-
Jan 3, 20252.16002.60002.16002.60002.6000100
Jan 2, 20252.02002.24002.02002.22002.2200-
Dec 30, 20242.02002.02002.02002.02002.0200-
Dec 27, 20242.10002.16002.06002.10002.1000529
Dec 23, 20242.14002.26002.14002.22002.2200-
Dec 20, 20241.92002.18001.92002.18002.1800-
Dec 19, 20241.94002.10001.94002.04002.0400-
Dec 18, 20242.02002.18002.02002.06002.0600-
Dec 17, 20241.78002.12001.78002.10002.1000-
Dec 16, 20242.02002.26001.88001.88001.880013
Dec 13, 20242.12002.12002.06002.12002.1200-
Dec 12, 20242.08002.20002.08002.20002.2000-
Dec 11, 20242.12002.22002.12002.20002.2000-
Dec 10, 20242.10002.22002.10002.22002.2200-
Dec 9, 20242.02002.20002.02002.18002.1800-
Dec 6, 20242.02002.10002.02002.10002.1000-
Dec 5, 20242.04002.12002.02002.12002.1200-
Dec 4, 20242.14002.24002.12002.14002.1400-
Dec 3, 20242.04002.22002.04002.22002.2200-
Dec 2, 20242.00002.22002.00002.12002.120032
Nov 29, 20241.93002.06001.93002.06002.0600-
Nov 28, 20242.00002.00001.94001.94001.9400-
Nov 27, 20241.96002.04001.96002.00002.0000-
Nov 26, 20242.02002.12002.02002.06002.0600-
Nov 25, 20241.89002.06001.89002.06002.0600-
Nov 22, 20241.99002.16001.98001.98001.9800-
Nov 21, 20241.83002.06001.83002.06002.0600-
Nov 20, 20241.82001.92001.82001.91001.9100-
Nov 19, 20241.78001.89001.78001.89001.8900-
Nov 18, 20241.83001.92001.83001.85001.8500-
Nov 15, 20241.80001.89001.80001.89001.8900-
Nov 14, 20241.84001.92001.84001.86001.8600-
Nov 13, 20241.86001.96001.86001.92001.9200-
Nov 12, 20241.84001.96001.84001.93001.9300-
Nov 11, 20241.74001.93001.74001.90001.9000-
Nov 8, 20241.64001.83001.64001.81001.8100-
Nov 7, 20241.50001.82001.50001.71001.7100-
Nov 6, 20241.22001.51001.22001.51001.5100-
Nov 5, 20241.12001.27001.12001.26001.2600-
Nov 4, 20241.11001.19001.11001.18001.1800-
Nov 1, 20241.06001.18001.06001.11001.1100-
Oct 31, 20241.10001.19001.06001.06001.0600-
Oct 30, 20241.11001.20001.10001.10001.1000-
Oct 29, 20241.11001.19001.11001.11001.1100-
Oct 28, 20241.11001.20001.11001.20001.2000-
Oct 25, 20241.11001.20001.11001.18001.1800-
Oct 24, 20241.12001.21001.12001.18001.1800-
Oct 23, 20241.13001.21001.13001.17001.1700-
Oct 22, 20241.13001.22001.13001.21001.2100-
Oct 21, 20241.15001.24001.15001.20001.2000-
Oct 18, 20241.18001.25001.18001.22001.2200-
Oct 17, 20241.17001.26001.17001.24001.2400-
Oct 16, 20241.13001.25001.13001.24001.2400-
Oct 15, 20241.11001.21001.11001.19001.1900-
Oct 14, 20241.08001.19001.08001.17001.1700-
Oct 11, 20241.04001.16001.04001.16001.1600-
Oct 10, 20241.09001.16001.09001.13001.1300-
Oct 9, 20241.07001.18001.07001.16001.1600-
Oct 8, 20241.07001.16001.07001.14001.1400-
Oct 7, 20241.09001.16001.09001.14001.1400-
Oct 4, 20241.05001.19001.05001.16001.1600-
Oct 3, 20241.04001.17001.04001.15001.1500-
Oct 2, 20241.09001.17001.09001.11001.1100-
Oct 1, 20241.12001.19001.12001.16001.1600-
Sep 30, 20241.10001.19001.10001.18001.1800-
Sep 27, 20241.05001.18001.05001.16001.1600-
Sep 26, 20241.07001.16001.07001.11001.1100-
Sep 25, 20241.12001.17001.12001.16001.1600-
Sep 24, 20241.12001.22001.12001.20001.2000-
Sep 23, 20241.11001.20001.11001.19001.1900-
Sep 20, 20241.09001.16001.09001.16001.1600-
Sep 19, 20241.01001.16001.01001.16001.1600-
Sep 18, 20241.05001.14001.05001.10001.1000-
Sep 17, 20241.04001.14001.04001.13001.1300-
Sep 16, 20241.07001.11001.07001.11001.1100-
Sep 13, 20240.96001.13000.96001.13001.1300-
Sep 12, 20241.02001.09001.02001.05001.0500-
Sep 11, 20241.01001.09001.01001.09001.0900-
Sep 10, 20240.94501.08000.94501.08001.0800-
Sep 9, 20240.88001.03000.88001.01001.0100-
Sep 6, 20240.85000.99000.85000.97000.9700-
Sep 5, 20240.89500.99000.89500.92500.9250-
Sep 4, 20240.91001.03000.91000.99000.9900-
Sep 3, 20241.12001.19001.03001.03001.0300-
Sep 2, 20241.21001.21001.12001.21001.2100-
Aug 30, 20241.10001.21001.10001.19001.1900-
Aug 29, 20241.03001.18001.03001.18001.1800845
Aug 28, 20241.05001.14001.05001.13001.1300-
Aug 27, 20241.04001.13001.04001.12001.1200-
Aug 26, 20241.04001.13001.04001.13001.1300-
Aug 23, 20240.96501.11000.96501.10001.1000-
Aug 22, 20241.00001.07001.00001.04001.0400-
Aug 21, 20240.97501.06000.97501.06001.0600-
Aug 20, 20240.96001.05000.96001.04001.0400-
Aug 19, 20241.01001.08001.00001.03001.0300-
Aug 16, 20241.01001.10001.01001.08001.0800-
Aug 15, 20241.01001.10001.01001.08001.0800-
Aug 14, 20241.01001.12001.01001.09001.0900-
Aug 13, 20240.95501.06000.95501.05001.0500-
Aug 12, 20240.98501.07000.98501.04001.0400-
Aug 9, 20241.01001.08001.01001.04001.0400-
Aug 8, 20240.94501.09000.94501.06001.0600-
Aug 7, 20240.94001.06000.94001.01001.0100-
Aug 6, 20240.88001.02000.88001.01001.0100-
Aug 5, 20240.96001.00000.95500.95500.9550-
Aug 2, 20241.06001.08001.02001.02001.0200-
Aug 1, 20241.12001.19001.12001.13001.1300-
Jul 31, 20241.11001.19001.11001.19001.1900-
Jul 30, 20241.10001.19001.10001.18001.1800-
Jul 29, 20241.13001.20001.13001.16001.1600-
Jul 26, 20241.12001.19001.12001.19001.1900-
Jul 25, 20241.05001.18001.05001.18001.1800-
Jul 24, 20241.05001.16001.05001.10001.1000-
Jul 23, 20241.01001.12001.01001.12001.1200-
Jul 22, 20240.99501.09000.99501.08001.0800-
Jul 19, 20240.98501.10000.98501.09001.0900-
Jul 18, 20241.12001.12001.07001.07001.0700-
Jul 17, 20241.08001.12001.07001.11001.1100-
Jul 16, 20241.08001.08001.08001.08001.0800-
Jul 15, 20241.08001.08001.08001.08001.0800-
Jul 12, 20241.09001.09001.08001.08001.0800-
Jul 11, 20241.09001.09001.07001.07001.0700-
Jul 10, 20241.05001.09001.05001.09001.0900-
Jul 9, 20241.04001.08001.03001.06001.0600-
Jul 8, 20241.04001.09001.04001.05001.0500-
Jul 5, 20241.00001.04001.00001.04001.0400-
Jul 4, 20241.00001.00001.00001.00001.0000-
Jul 3, 20241.03001.03001.00001.00001.0000-
Jul 2, 20241.08001.08001.03001.07001.0700-
Jul 1, 20241.10001.10001.07001.07001.0700-
Jun 28, 20241.16001.16001.12001.12001.1200-
Jun 27, 20241.07001.16001.07001.16001.1600-
Jun 26, 20241.11001.15001.09001.10001.1000-
Jun 25, 20241.11001.15001.10001.10001.1000-
Jun 24, 20241.16001.16001.13001.13001.1300-
Jun 21, 20241.13001.19001.13001.17001.1700-
Jun 20, 20241.14001.16001.14001.15001.1500-
Jun 19, 20241.14001.14001.14001.14001.1400-
Jun 18, 20241.20001.20001.12001.14001.1400-
Jun 17, 20241.13001.19001.12001.19001.1900-
Jun 14, 20241.08001.11001.05001.11001.1100-
Jun 13, 20241.08001.09001.04001.09001.0900-
Jun 12, 20241.04001.11001.03001.08001.0800-
Jun 11, 20240.90001.04000.88501.04001.0400-
Jun 10, 20240.74500.90000.74500.90000.9000-
Jun 7, 20240.76500.78500.75500.76000.7600-
Jun 6, 20240.90000.90000.76000.78000.7800-
Jun 5, 20240.90000.90000.83000.90000.9000-
Jun 4, 20240.92000.96000.92000.92500.9250-
Jun 3, 20240.95000.95500.93000.93000.9300-
May 31, 20241.03001.04000.92000.96500.9650-
May 30, 20241.05001.05001.05001.05001.0500-
May 29, 20241.05001.06001.05001.06001.0600-
May 28, 20241.06001.06001.05001.06001.0600-
May 27, 20241.06001.06001.06001.06001.0600-
May 24, 20241.07001.07001.05001.05001.0500-
May 23, 20241.09001.09001.05001.05001.0500-
May 22, 20241.08001.09001.08001.09001.0900-
May 21, 20241.08001.09001.07001.09001.0900-
May 20, 20241.08001.09001.07001.08001.0800-
May 17, 20241.08001.08001.07001.07001.0700-
May 16, 20241.08001.09001.08001.08001.0800-
May 15, 20241.12001.13001.08001.08001.0800-
May 14, 20241.10001.13001.10001.13001.1300-
May 13, 20241.10001.10001.08001.10001.1000-
May 10, 20241.13001.13001.09001.10001.1000-
May 9, 20241.13001.13001.10001.12001.1200-
May 8, 20241.18001.18001.13001.14001.1400-
May 7, 20241.16001.19001.14001.19001.1900-
May 6, 20241.14001.15001.12001.15001.1500-
May 3, 20241.12001.12001.11001.12001.1200-
May 2, 20241.14001.14001.11001.11001.1100-
Apr 30, 20241.14001.14001.12001.14001.1400-
Apr 29, 20241.15001.16001.15001.15001.1500-
Apr 26, 20241.10001.16001.10001.14001.1400-
Apr 25, 20241.16001.16001.12001.12001.1200-
Apr 24, 20241.16001.16001.13001.14001.1400-
Apr 23, 20241.16001.16001.14001.15001.1500-
Apr 22, 20241.11001.13001.11001.13001.1300-
Apr 19, 20241.07001.13001.07001.10001.1000-
Apr 18, 20241.10001.10001.07001.07001.0700-
Apr 17, 20241.13001.13001.10001.10001.1000-
Apr 16, 20241.11001.13001.11001.13001.1300-
Apr 15, 20241.22001.22001.10001.10001.1000-
Apr 12, 20241.22001.22001.19001.20001.2000-
Apr 11, 20241.21001.22001.20001.20001.2000-
Apr 10, 20241.25001.25001.18001.18001.1800-
Apr 9, 20241.25001.25001.24001.24001.2400-
Apr 8, 20241.23001.25001.22001.25001.2500-
Apr 5, 20241.23001.23001.21001.23001.2300-
Apr 4, 20241.22001.24001.21001.21001.2100-
Apr 3, 20241.24001.24001.20001.21001.2100-
Apr 2, 20241.24001.24001.22001.24001.2400-
Mar 28, 20241.23001.25001.22001.24001.2400-
Mar 27, 20241.22001.25001.22001.23001.2300-
Mar 26, 20241.19001.23001.19001.22001.2200-
Mar 25, 20241.21001.21001.19001.19001.1900-
Mar 22, 20241.23001.24001.21001.21001.2100-
Mar 21, 20241.25001.25001.23001.23001.2300-
Mar 20, 20241.21001.25001.20001.25001.2500-
Mar 19, 20241.18001.24001.18001.21001.2100-
Mar 18, 20241.21001.21001.18001.18001.1800-
Mar 15, 20241.20001.24001.15001.15001.1500-
Mar 14, 20241.22001.22001.18001.20001.2000-
Mar 13, 20241.17001.22001.17001.22001.2200-
Mar 12, 20241.21001.21001.17001.17001.1700-
Mar 11, 20241.22001.22001.19001.21001.2100-
Mar 8, 20241.18001.21001.18001.21001.2100-
Mar 7, 20241.19001.19001.18001.19001.1900-
Mar 6, 20241.17001.18001.08001.18001.1800-

Related Tickers

NICE NICE Ltd.
148.26
+2.52%
 
MNDY monday.com Ltd.
280.20
+1.33%
 
SAP SAP SE
286.73
+2.75%
 
INTU Intuit Inc.
617.51
+3.25%
 
SNOW Snowflake Inc.
177.31
+2.14%
 
SOUN SoundHound AI, Inc.
10.15
+4.48%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.