3,020$
-1,31%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,05 | 3,07 | 2,98 | 3,00 | -1,64% | 1.546.802,00 |
| 26.03.2026 | 3,05 | 3,13 | 3,04 | 3,05 | -0,33% | 1.921.287,00 |
| 25.03.2026 | 3,09 | 3,11 | 2,97 | 3,06 | 0,16% | 1.621.007,00 |
| 24.03.2026 | 3,10 | 3,13 | 3,05 | 3,06 | -2,86% | 1.395.015,00 |
| 23.03.2026 | 3,13 | 3,18 | 3,11 | 3,15 | 1,45% | 1.329.260,00 |
| 20.03.2026 | 3,14 | 3,14 | 3,08 | 3,10 | -2,21% | 1.967.930,00 |
| 19.03.2026 | 3,08 | 3,18 | 3,05 | 3,17 | 2,26% | 2.448.292,00 |
| 18.03.2026 | 3,09 | 3,16 | 3,07 | 3,10 | 0,00% | 1.355.737,00 |
| 17.03.2026 | 3,10 | 3,19 | 3,08 | 3,10 | 0,65% | 2.068.702,00 |
| 16.03.2026 | 3,10 | 3,17 | 3,08 | 3,08 | -0,65% | 2.235.417,00 |
| 13.03.2026 | 3,15 | 3,19 | 3,07 | 3,10 | 0,00% | 2.738.948,00 |
| 12.03.2026 | 3,22 | 3,28 | 3,05 | 3,10 | -4,32% | 2.437.629,00 |
| 11.03.2026 | 3,36 | 3,40 | 3,19 | 3,24 | -3,86% | 1.852.489,00 |
| 10.03.2026 | 3,32 | 3,40 | 3,28 | 3,37 | 2,43% | 1.889.336,00 |
| 09.03.2026 | 3,29 | 3,40 | 3,20 | 3,29 | -0,30% | 6.255.296,00 |
| 06.03.2026 | 3,38 | 3,43 | 3,24 | 3,30 | -2,94% | 5.097.769,00 |
| 05.03.2026 | 3,20 | 3,45 | 3,20 | 3,40 | 6,92% | 3.374.445,00 |
| 04.03.2026 | 3,09 | 3,19 | 3,04 | 3,18 | 4,95% | 2.667.885,00 |
| 03.03.2026 | 3,08 | 3,11 | 2,99 | 3,03 | -4,11% | 2.449.326,00 |
| 02.03.2026 | 3,11 | 3,23 | 3,10 | 3,16 | -0,32% | 2.115.168,00 |
| 27.02.2026 | 3,06 | 3,17 | 2,99 | 3,17 | 3,59% | 3.906.134,00 |
| 26.02.2026 | 2,97 | 3,18 | 2,93 | 3,06 | 3,73% | 3.209.081,00 |
| 25.02.2026 | 2,94 | 3,04 | 2,84 | 2,95 | -6,05% | 3.357.977,00 |
| 24.02.2026 | 3,25 | 3,25 | 3,12 | 3,14 | -3,38% | 1.601.036,00 |
| 23.02.2026 | 3,39 | 3,42 | 3,25 | 3,25 | -4,41% | 952.856,00 |
| 20.02.2026 | 3,29 | 3,46 | 3,29 | 3,40 | 3,66% | 1.305.677,00 |
| 19.02.2026 | 3,28 | 3,31 | 3,25 | 3,28 | -0,61% | 1.069.242,00 |
| 18.02.2026 | 3,31 | 3,35 | 3,28 | 3,30 | -0,30% | 1.165.009,00 |
| 17.02.2026 | 3,35 | 3,38 | 3,28 | 3,31 | -1,49% | 936.308,00 |
| 13.02.2026 | 3,33 | 3,38 | 3,32 | 3,36 | 0,60% | 1.129.626,00 |
| 12.02.2026 | 3,39 | 3,47 | 3,28 | 3,34 | -1,76% | 1.163.098,00 |
| 11.02.2026 | 3,51 | 3,51 | 3,32 | 3,40 | -2,86% | 1.416.343,00 |
| 10.02.2026 | 3,49 | 3,53 | 3,44 | 3,50 | -0,28% | 1.601.169,00 |
| 09.02.2026 | 3,58 | 3,60 | 3,41 | 3,51 | -2,50% | 2.059.674,00 |
| 06.02.2026 | 3,65 | 3,69 | 3,54 | 3,60 | -0,83% | 1.043.721,00 |
| 05.02.2026 | 3,72 | 3,76 | 3,59 | 3,63 | -2,94% | 1.046.585,00 |
| 04.02.2026 | 3,82 | 3,83 | 3,71 | 3,74 | -1,84% | 1.282.709,00 |
| 03.02.2026 | 4,05 | 4,05 | 3,77 | 3,81 | -6,39% | 1.408.701,00 |
| 02.02.2026 | 4,00 | 4,11 | 3,95 | 4,07 | 1,75% | 795.358,00 |
| 30.01.2026 | 4,10 | 4,12 | 3,99 | 4,00 | -2,91% | 1.272.097,00 |
| 29.01.2026 | 4,11 | 4,13 | 4,03 | 4,12 | 0,49% | 1.005.837,00 |
| 28.01.2026 | 4,10 | 4,18 | 4,10 | 4,10 | -0,49% | 741.683,00 |
| 27.01.2026 | 4,17 | 4,18 | 4,11 | 4,12 | -0,48% | 567.314,00 |
| 26.01.2026 | 4,14 | 4,18 | 4,08 | 4,14 | -0,24% | 763.129,00 |
| 23.01.2026 | 4,15 | 4,20 | 4,14 | 4,15 | 0,24% | 572.208,00 |
| 22.01.2026 | 4,09 | 4,20 | 4,09 | 4,14 | 1,22% | 740.810,00 |
| 21.01.2026 | 4,10 | 4,12 | 4,03 | 4,09 | 0,00% | 808.039,00 |
| 20.01.2026 | 4,10 | 4,14 | 4,02 | 4,09 | -2,15% | 1.740.143,00 |
| 16.01.2026 | 4,18 | 4,22 | 4,16 | 4,18 | -0,48% | 1.796.353,00 |
| 15.01.2026 | 4,26 | 4,35 | 4,19 | 4,20 | -1,18% | 1.699.164,00 |
| 14.01.2026 | 4,28 | 4,30 | 4,21 | 4,25 | -0,23% | 1.030.274,00 |
| 13.01.2026 | 4,26 | 4,33 | 4,24 | 4,26 | 0,00% | 912.120,00 |
| 12.01.2026 | 4,26 | 4,27 | 4,18 | 4,26 | 0,00% | 1.364.136,00 |
| 09.01.2026 | 4,26 | 4,30 | 4,21 | 4,26 | -0,23% | 1.196.240,00 |
| 08.01.2026 | 4,20 | 4,30 | 4,19 | 4,27 | 1,43% | 1.086.705,00 |
| 07.01.2026 | 4,30 | 4,30 | 4,16 | 4,21 | -2,09% | 1.423.241,00 |
| 06.01.2026 | 4,38 | 4,41 | 4,26 | 4,30 | -2,05% | 1.173.353,00 |
| 05.01.2026 | 4,42 | 4,48 | 4,36 | 4,39 | -0,90% | 925.134,00 |
| 02.01.2026 | 4,60 | 4,64 | 4,37 | 4,43 | -3,90% | 1.545.184,00 |
| 31.12.2025 | 4,58 | 4,65 | 4,55 | 4,61 | 1,54% | 1.169.223,00 |
| 30.12.2025 | 4,56 | 4,64 | 4,54 | 4,54 | -0,44% | 2.089.756,00 |
| 29.12.2025 | 4,46 | 4,57 | 4,46 | 4,56 | 1,56% | 1.930.977,00 |
| 26.12.2025 | 4,34 | 4,53 | 4,34 | 4,49 | 3,94% | 1.669.989,00 |
| 24.12.2025 | 4,18 | 4,41 | 4,16 | 4,32 | 3,85% | 1.540.781,00 |
| 23.12.2025 | 4,09 | 4,20 | 4,09 | 4,16 | 1,22% | 1.142.673,00 |
| 22.12.2025 | 4,05 | 4,22 | 4,04 | 4,11 | 2,49% | 2.227.270,00 |
| 19.12.2025 | 4,05 | 4,10 | 4,00 | 4,01 | -0,50% | 2.562.470,00 |
| 18.12.2025 | 3,92 | 4,06 | 3,90 | 4,03 | 3,33% | 1.323.520,00 |
| 17.12.2025 | 3,94 | 3,97 | 3,90 | 3,90 | -1,27% | 1.568.376,00 |
| 16.12.2025 | 3,89 | 3,96 | 3,87 | 3,95 | 1,28% | 1.418.483,00 |
| 15.12.2025 | 4,04 | 4,04 | 3,87 | 3,90 | -3,70% | 1.901.425,00 |
| 12.12.2025 | 4,04 | 4,10 | 4,02 | 4,05 | 0,50% | 1.568.290,00 |
| 11.12.2025 | 4,06 | 4,12 | 4,02 | 4,03 | -0,98% | 1.765.199,00 |
| 10.12.2025 | 4,16 | 4,16 | 4,04 | 4,07 | -2,63% | 1.888.126,00 |
| 09.12.2025 | 4,04 | 4,18 | 4,04 | 4,18 | 3,21% | 1.879.205,00 |
| 08.12.2025 | 3,98 | 4,06 | 3,95 | 4,05 | 2,53% | 1.763.766,00 |
| 05.12.2025 | 3,98 | 4,06 | 3,95 | 3,95 | -0,25% | 1.191.344,00 |
| 04.12.2025 | 4,02 | 4,05 | 3,93 | 3,96 | -1,49% | 1.721.476,00 |
| 03.12.2025 | 4,06 | 4,12 | 3,99 | 4,02 | -0,99% | 1.928.098,00 |
| 02.12.2025 | 4,06 | 4,14 | 4,06 | 4,06 | 0,00% | 1.823.695,00 |
| 01.12.2025 | 4,06 | 4,14 | 4,06 | 4,06 | -0,49% | 2.291.731,00 |
| 28.11.2025 | 4,08 | 4,15 | 4,04 | 4,08 | -0,49% | 1.359.018,00 |
| 26.11.2025 | 4,04 | 4,12 | 4,04 | 4,10 | 0,99% | 1.312.807,00 |
| 25.11.2025 | 4,00 | 4,10 | 3,96 | 4,06 | 2,53% | 1.967.491,00 |
| 24.11.2025 | 3,97 | 4,00 | 3,90 | 3,96 | 0,00% | 2.147.122,00 |
| 21.11.2025 | 3,91 | 4,02 | 3,91 | 3,96 | 0,76% | 2.152.764,00 |
| 20.11.2025 | 3,98 | 4,05 | 3,90 | 3,93 | 0,00% | 1.978.033,00 |
| 19.11.2025 | 3,92 | 3,97 | 3,86 | 3,93 | -0,25% | 1.568.824,00 |
| 18.11.2025 | 3,91 | 3,96 | 3,87 | 3,94 | 0,64% | 1.987.323,00 |
| 17.11.2025 | 4,00 | 4,02 | 3,90 | 3,92 | -2,37% | 2.469.759,00 |
| 14.11.2025 | 4,10 | 4,13 | 4,00 | 4,01 | -4,07% | 2.320.845,00 |
| 13.11.2025 | 4,19 | 4,22 | 4,08 | 4,18 | 0,24% | 3.083.224,00 |
| 12.11.2025 | 4,14 | 4,26 | 4,13 | 4,17 | 0,72% | 3.821.223,00 |
| 11.11.2025 | 3,82 | 4,14 | 3,80 | 4,14 | 8,95% | 7.277.970,00 |
| 10.11.2025 | 3,78 | 3,88 | 3,75 | 3,80 | 0,26% | 5.616.036,00 |
| 07.11.2025 | 3,76 | 3,88 | 3,72 | 3,79 | 0,53% | 2.678.876,00 |
| 06.11.2025 | 3,69 | 3,90 | 3,62 | 3,77 | 1,62% | 7.270.286,00 |
| 05.11.2025 | 3,68 | 3,76 | 3,40 | 3,71 | 11,41% | 5.026.852,00 |
| 04.11.2025 | 3,50 | 3,51 | 3,31 | 3,33 | -4,86% | 1.810.914,00 |
| 03.11.2025 | 3,58 | 3,62 | 3,48 | 3,50 | -1,96% | 1.961.011,00 |