3,685$
1,52%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,64 | 3,72 | 3,64 | 3,69 | 1,52% | 92.870,00 |
| 27.06.2025 | 3,66 | 3,67 | 3,58 | 3,63 | -1,09% | 1.251.028,00 |
| 26.06.2025 | 3,60 | 3,68 | 3,58 | 3,67 | 2,80% | 1.388.527,00 |
| 25.06.2025 | 3,67 | 3,71 | 3,57 | 3,57 | -2,72% | 1.793.989,00 |
| 24.06.2025 | 3,66 | 3,69 | 3,60 | 3,67 | 1,10% | 1.675.182,00 |
| 23.06.2025 | 3,49 | 3,66 | 3,43 | 3,63 | 3,13% | 1.479.090,00 |
| 20.06.2025 | 3,66 | 3,67 | 3,52 | 3,52 | -3,56% | 1.526.087,00 |
| 18.06.2025 | 3,68 | 3,68 | 3,63 | 3,65 | -0,82% | 1.145.533,00 |
| 17.06.2025 | 3,62 | 3,77 | 3,59 | 3,68 | 3,37% | 3.927.631,00 |
| 16.06.2025 | 3,47 | 3,58 | 3,47 | 3,56 | 2,30% | 1.421.325,00 |
| 13.06.2025 | 3,55 | 3,62 | 3,47 | 3,48 | -2,25% | 918.385,00 |
| 12.06.2025 | 3,56 | 3,57 | 3,52 | 3,56 | -0,28% | 848.093,00 |
| 11.06.2025 | 3,60 | 3,62 | 3,54 | 3,57 | 0,28% | 1.771.552,00 |
| 10.06.2025 | 3,61 | 3,62 | 3,47 | 3,56 | -1,39% | 3.111.138,00 |
| 09.06.2025 | 3,63 | 3,68 | 3,61 | 3,61 | -0,82% | 978.265,00 |
| 06.06.2025 | 3,61 | 3,65 | 3,56 | 3,64 | 2,10% | 809.756,00 |
| 05.06.2025 | 3,60 | 3,72 | 3,53 | 3,57 | -0,42% | 2.198.808,00 |
| 04.06.2025 | 3,58 | 3,63 | 3,57 | 3,58 | 0,56% | 791.289,00 |
| 03.06.2025 | 3,62 | 3,63 | 3,55 | 3,56 | -2,20% | 1.468.379,00 |
| 02.06.2025 | 3,67 | 3,72 | 3,63 | 3,64 | -1,62% | 1.598.244,00 |
| 30.05.2025 | 3,65 | 3,74 | 3,63 | 3,70 | 1,09% | 1.862.694,00 |
| 29.05.2025 | 3,65 | 3,74 | 3,64 | 3,66 | 0,27% | 2.669.122,00 |
| 28.05.2025 | 3,50 | 3,66 | 3,49 | 3,65 | 4,29% | 2.249.021,00 |
| 27.05.2025 | 3,46 | 3,56 | 3,46 | 3,50 | 1,16% | 2.607.382,00 |
| 23.05.2025 | 3,43 | 3,49 | 3,43 | 3,46 | 0,00% | 1.320.767,00 |
| 22.05.2025 | 3,34 | 3,48 | 3,34 | 3,46 | 2,98% | 1.811.514,00 |
| 21.05.2025 | 3,46 | 3,49 | 3,36 | 3,36 | -3,72% | 1.989.488,00 |
| 20.05.2025 | 3,38 | 3,50 | 3,38 | 3,49 | 2,65% | 1.586.113,00 |
| 19.05.2025 | 3,39 | 3,42 | 3,36 | 3,40 | -0,29% | 2.169.493,00 |
| 16.05.2025 | 3,26 | 3,44 | 3,26 | 3,41 | 0,74% | 2.784.246,00 |
| 15.05.2025 | 3,43 | 3,43 | 3,36 | 3,39 | -1,60% | 1.431.756,00 |
| 14.05.2025 | 3,38 | 3,45 | 3,37 | 3,44 | 1,18% | 1.659.173,00 |
| 13.05.2025 | 3,40 | 3,45 | 3,39 | 3,40 | 0,00% | 1.591.686,00 |
| 12.05.2025 | 3,36 | 3,42 | 3,25 | 3,40 | 1,80% | 1.858.127,00 |
| 09.05.2025 | 3,31 | 3,46 | 3,31 | 3,34 | 0,00% | 2.403.590,00 |
| 08.05.2025 | 3,09 | 3,42 | 3,09 | 3,34 | 9,15% | 4.183.638,00 |
| 07.05.2025 | 3,24 | 3,43 | 2,91 | 3,06 | -0,97% | 4.059.948,00 |
| 06.05.2025 | 3,10 | 3,13 | 3,04 | 3,09 | -0,64% | 1.326.365,00 |
| 05.05.2025 | 3,08 | 3,15 | 3,08 | 3,11 | 0,65% | 1.171.228,00 |
| 02.05.2025 | 3,05 | 3,16 | 3,05 | 3,09 | 1,98% | 1.694.293,00 |
| 01.05.2025 | 2,97 | 3,07 | 2,95 | 3,03 | 2,71% | 1.506.135,00 |
| 30.04.2025 | 2,97 | 2,97 | 2,90 | 2,95 | -1,34% | 1.619.668,00 |
| 29.04.2025 | 3,00 | 3,05 | 2,98 | 2,99 | -0,66% | 1.571.914,00 |
| 28.04.2025 | 3,00 | 3,05 | 2,98 | 3,01 | 0,67% | 1.590.623,00 |
| 25.04.2025 | 2,97 | 3,02 | 2,96 | 2,99 | 1,01% | 1.610.112,00 |
| 24.04.2025 | 2,92 | 2,99 | 2,91 | 2,96 | 1,37% | 1.541.598,00 |
| 23.04.2025 | 2,91 | 2,97 | 2,88 | 2,92 | 2,10% | 1.419.114,00 |
| 22.04.2025 | 2,79 | 2,88 | 2,78 | 2,86 | 3,62% | 1.562.908,00 |
| 21.04.2025 | 2,76 | 2,79 | 2,75 | 2,76 | -0,72% | 1.211.125,00 |
| 17.04.2025 | 2,76 | 2,83 | 2,74 | 2,78 | 1,09% | 1.872.293,00 |
| 16.04.2025 | 2,73 | 2,80 | 2,73 | 2,75 | -0,36% | 1.631.524,00 |
| 15.04.2025 | 2,75 | 2,81 | 2,74 | 2,76 | 0,36% | 1.462.034,00 |
| 14.04.2025 | 2,76 | 2,81 | 2,71 | 2,75 | 1,48% | 1.602.656,00 |
| 11.04.2025 | 2,70 | 2,73 | 2,65 | 2,71 | 0,37% | 1.926.192,00 |
| 10.04.2025 | 2,71 | 2,74 | 2,65 | 2,70 | -2,53% | 2.206.142,00 |
| 09.04.2025 | 2,52 | 2,82 | 2,52 | 2,77 | 9,06% | 2.618.360,00 |
| 08.04.2025 | 2,70 | 2,75 | 2,51 | 2,54 | -3,24% | 1.828.188,00 |
| 07.04.2025 | 2,63 | 2,77 | 2,50 | 2,63 | -1,32% | 2.530.052,00 |
| 04.04.2025 | 2,74 | 2,77 | 2,62 | 2,66 | -6,67% | 2.879.443,00 |
| 03.04.2025 | 2,95 | 2,98 | 2,83 | 2,85 | -7,17% | 1.973.012,00 |
| 02.04.2025 | 3,00 | 3,10 | 2,97 | 3,07 | 2,33% | 2.096.707,00 |
| 01.04.2025 | 2,96 | 3,04 | 2,95 | 3,00 | 1,52% | 2.210.981,00 |
| 31.03.2025 | 2,90 | 3,01 | 2,88 | 2,96 | -0,17% | 1.963.409,00 |
| 28.03.2025 | 3,04 | 3,08 | 2,92 | 2,96 | -2,31% | 1.841.851,00 |
| 27.03.2025 | 3,04 | 3,11 | 3,03 | 3,03 | 0,66% | 1.872.069,00 |
| 26.03.2025 | 3,01 | 3,09 | 3,00 | 3,01 | 0,67% | 1.903.855,00 |
| 25.03.2025 | 2,98 | 3,05 | 2,96 | 2,99 | 1,01% | 1.658.287,00 |
| 24.03.2025 | 2,96 | 3,00 | 2,94 | 2,96 | 1,37% | 1.139.478,00 |
| 21.03.2025 | 2,92 | 2,99 | 2,90 | 2,92 | -2,01% | 2.630.908,00 |
| 20.03.2025 | 2,95 | 3,03 | 2,90 | 2,98 | 1,36% | 1.521.196,00 |
| 19.03.2025 | 2,95 | 3,01 | 2,94 | 2,94 | 0,34% | 1.781.061,00 |
| 18.03.2025 | 2,93 | 3,07 | 2,92 | 2,93 | -1,01% | 3.733.259,00 |
| 17.03.2025 | 2,95 | 3,00 | 2,95 | 2,96 | 0,34% | 1.598.321,00 |
| 14.03.2025 | 3,00 | 3,05 | 2,95 | 2,95 | -0,34% | 2.321.390,00 |
| 13.03.2025 | 3,01 | 3,06 | 2,93 | 2,96 | -1,66% | 2.060.907,00 |
| 12.03.2025 | 2,94 | 3,08 | 2,93 | 3,01 | 4,33% | 1.961.756,00 |
| 11.03.2025 | 2,87 | 2,99 | 2,86 | 2,89 | 0,52% | 2.725.335,00 |
| 10.03.2025 | 2,82 | 2,90 | 2,76 | 2,87 | 1,06% | 2.805.186,00 |
| 07.03.2025 | 2,87 | 2,90 | 2,75 | 2,84 | -0,35% | 2.662.442,00 |
| 06.03.2025 | 2,98 | 3,04 | 2,84 | 2,85 | -5,94% | 2.638.831,00 |
| 05.03.2025 | 2,90 | 3,10 | 2,86 | 3,03 | 7,45% | 4.212.081,00 |
| 04.03.2025 | 2,79 | 2,98 | 2,75 | 2,82 | 0,36% | 5.120.286,00 |
| 03.03.2025 | 2,85 | 2,96 | 2,75 | 2,81 | 2,93% | 10.530.910,00 |
| 28.02.2025 | 2,80 | 2,85 | 2,69 | 2,73 | -3,36% | 8.024.856,00 |
| 27.02.2025 | 3,10 | 3,12 | 2,82 | 2,83 | -8,58% | 5.024.999,00 |
| 26.02.2025 | 3,45 | 3,53 | 2,95 | 3,09 | -16,49% | 8.873.724,00 |
| 25.02.2025 | 3,63 | 3,76 | 3,63 | 3,70 | 1,37% | 2.548.131,00 |
| 24.02.2025 | 3,73 | 3,75 | 3,60 | 3,65 | -1,62% | 1.833.491,00 |
| 21.02.2025 | 3,81 | 3,81 | 3,68 | 3,71 | -0,80% | 764.359,00 |
| 20.02.2025 | 3,86 | 3,87 | 3,70 | 3,74 | -2,60% | 898.524,00 |
| 19.02.2025 | 3,87 | 3,88 | 3,78 | 3,84 | -1,54% | 697.994,00 |
| 18.02.2025 | 3,85 | 3,98 | 3,85 | 3,90 | -1,27% | 1.515.814,00 |
| 14.02.2025 | 4,00 | 4,01 | 3,92 | 3,95 | -1,25% | 652.048,00 |
| 13.02.2025 | 3,96 | 4,00 | 3,91 | 4,00 | 1,01% | 616.234,00 |
| 12.02.2025 | 3,82 | 3,98 | 3,82 | 3,96 | 2,06% | 340.530,00 |
| 11.02.2025 | 3,95 | 3,95 | 3,81 | 3,88 | -1,77% | 625.243,00 |
| 10.02.2025 | 3,96 | 3,99 | 3,95 | 3,95 | 0,25% | 411.150,00 |
| 07.02.2025 | 3,93 | 3,95 | 3,89 | 3,94 | 0,77% | 394.968,00 |
| 06.02.2025 | 3,87 | 3,92 | 3,82 | 3,91 | 1,03% | 358.997,00 |
| 05.02.2025 | 3,90 | 3,91 | 3,85 | 3,87 | -0,77% | 540.738,00 |