3,790$
0,53%
Echtzeit-Aktienkurs Taboola.com Ltd
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,89% | 7.063.772,00 |
| 05.11.2025 | 3,68 | 3,76 | 3,40 | 3,70 | 10,78% | 5.023.857,00 |
| 04.11.2025 | 3,50 | 3,51 | 3,31 | 3,34 | -4,57% | 1.731.997,00 |
| 03.11.2025 | 3,58 | 3,62 | 3,48 | 3,50 | -1,96% | 1.960.822,00 |
| 31.10.2025 | 3,50 | 3,57 | 3,49 | 3,57 | 2,44% | 1.551.218,00 |
| 30.10.2025 | 3,47 | 3,52 | 3,46 | 3,49 | 0,14% | 2.020.605,00 |
| 29.10.2025 | 3,53 | 3,55 | 3,41 | 3,48 | -1,97% | 1.986.492,00 |
| 28.10.2025 | 3,51 | 3,57 | 3,49 | 3,55 | 1,14% | 1.213.584,00 |
| 27.10.2025 | 3,62 | 3,67 | 3,50 | 3,51 | -2,50% | 1.627.424,00 |
| 24.10.2025 | 3,42 | 3,64 | 3,42 | 3,60 | 5,88% | 2.128.550,00 |
| 23.10.2025 | 3,34 | 3,44 | 3,34 | 3,40 | 2,41% | 1.139.124,00 |
| 22.10.2025 | 3,22 | 3,33 | 3,20 | 3,32 | 3,11% | 1.299.097,00 |
| 21.10.2025 | 3,13 | 3,23 | 3,13 | 3,22 | 3,54% | 797.930,00 |
| 20.10.2025 | 3,05 | 3,15 | 3,05 | 3,11 | 1,97% | 876.786,00 |
| 17.10.2025 | 3,05 | 3,10 | 3,04 | 3,05 | -0,97% | 711.231,00 |
| 16.10.2025 | 3,10 | 3,15 | 3,04 | 3,08 | -1,31% | 1.179.429,00 |
| 15.10.2025 | 3,10 | 3,16 | 3,10 | 3,12 | 1,66% | 932.671,00 |
| 14.10.2025 | 3,05 | 3,09 | 3,02 | 3,07 | -0,65% | 861.765,00 |
| 13.10.2025 | 3,13 | 3,14 | 3,08 | 3,09 | 0,00% | 863.356,00 |
| 10.10.2025 | 3,18 | 3,20 | 3,06 | 3,09 | -2,83% | 1.226.147,00 |
| 09.10.2025 | 3,22 | 3,28 | 3,18 | 3,18 | -0,62% | 961.410,00 |
| 08.10.2025 | 3,21 | 3,24 | 3,18 | 3,20 | -0,31% | 797.643,00 |
| 07.10.2025 | 3,26 | 3,28 | 3,18 | 3,21 | -2,13% | 1.089.572,00 |
| 06.10.2025 | 3,28 | 3,30 | 3,25 | 3,28 | -0,15% | 1.523.594,00 |
| 03.10.2025 | 3,34 | 3,36 | 3,29 | 3,29 | -1,35% | 150.192,00 |
| 02.10.2025 | 3,37 | 3,37 | 3,30 | 3,33 | -1,19% | 946.146,00 |
| 01.10.2025 | 3,40 | 3,41 | 3,32 | 3,37 | -1,46% | 1.181.531,00 |
| 30.09.2025 | 3,47 | 3,47 | 3,37 | 3,42 | -1,44% | 1.112.160,00 |
| 29.09.2025 | 3,51 | 3,52 | 3,44 | 3,47 | -1,14% | 1.076.819,00 |
| 26.09.2025 | 3,53 | 3,54 | 3,48 | 3,51 | -1,13% | 757.359,00 |
| 25.09.2025 | 3,54 | 3,56 | 3,50 | 3,55 | -0,28% | 928.575,00 |
| 24.09.2025 | 3,54 | 3,58 | 3,50 | 3,56 | 1,14% | 686.543,00 |
| 23.09.2025 | 3,57 | 3,60 | 3,51 | 3,52 | -1,40% | 1.045.496,00 |
| 22.09.2025 | 3,50 | 3,58 | 3,48 | 3,57 | 2,00% | 982.877,00 |
| 19.09.2025 | 3,53 | 3,56 | 3,48 | 3,50 | -0,28% | 1.840.574,00 |
| 18.09.2025 | 3,52 | 3,56 | 3,48 | 3,51 | 0,00% | 1.128.494,00 |
| 17.09.2025 | 3,40 | 3,56 | 3,40 | 3,51 | 3,54% | 2.465.719,00 |
| 16.09.2025 | 3,35 | 3,40 | 3,28 | 3,39 | 1,19% | 1.502.112,00 |
| 15.09.2025 | 3,36 | 3,38 | 3,34 | 3,35 | 0,00% | 1.186.593,00 |
| 12.09.2025 | 3,41 | 3,41 | 3,33 | 3,35 | -1,76% | 1.348.874,00 |
| 11.09.2025 | 3,39 | 3,42 | 3,38 | 3,41 | 0,59% | 783.113,00 |
| 10.09.2025 | 3,42 | 3,43 | 3,36 | 3,39 | -0,88% | 915.161,00 |
| 09.09.2025 | 3,40 | 3,45 | 3,40 | 3,42 | 0,29% | 712.599,00 |
| 08.09.2025 | 3,39 | 3,43 | 3,35 | 3,41 | 1,19% | 1.039.834,00 |
| 05.09.2025 | 3,37 | 3,44 | 3,35 | 3,37 | 0,30% | 1.024.895,00 |
| 04.09.2025 | 3,36 | 3,38 | 3,32 | 3,36 | -0,30% | 1.013.130,00 |
| 03.09.2025 | 3,34 | 3,39 | 3,34 | 3,37 | 0,90% | 1.177.233,00 |
| 02.09.2025 | 3,23 | 3,34 | 3,23 | 3,34 | 0,00% | 1.653.422,00 |
| 29.08.2025 | 3,30 | 3,36 | 3,26 | 3,34 | -0,30% | 1.652.652,00 |
| 28.08.2025 | 3,37 | 3,40 | 3,32 | 3,35 | -0,89% | 1.658.121,00 |
| 27.08.2025 | 3,31 | 3,39 | 3,31 | 3,38 | 1,81% | 824.441,00 |
| 26.08.2025 | 3,36 | 3,38 | 3,29 | 3,32 | -1,48% | 1.565.134,00 |
| 25.08.2025 | 3,38 | 3,42 | 3,36 | 3,37 | -0,88% | 1.025.280,00 |
| 22.08.2025 | 3,25 | 3,41 | 3,25 | 3,40 | 4,29% | 1.233.561,00 |
| 21.08.2025 | 3,22 | 3,27 | 3,20 | 3,26 | 0,62% | 637.231,00 |
| 20.08.2025 | 3,26 | 3,27 | 3,22 | 3,24 | -0,92% | 770.627,00 |
| 19.08.2025 | 3,29 | 3,33 | 3,25 | 3,27 | -0,61% | 1.035.652,00 |
| 18.08.2025 | 3,20 | 3,32 | 3,20 | 3,29 | -0,90% | 1.835.525,00 |
| 15.08.2025 | 3,31 | 3,40 | 3,30 | 3,32 | 0,91% | 1.026.507,00 |
| 14.08.2025 | 3,26 | 3,30 | 3,23 | 3,29 | -0,60% | 815.393,00 |
| 13.08.2025 | 3,23 | 3,32 | 3,21 | 3,31 | 2,48% | 1.136.255,00 |
| 12.08.2025 | 3,17 | 3,27 | 3,17 | 3,23 | 1,89% | 1.634.574,00 |
| 11.08.2025 | 3,28 | 3,35 | 3,11 | 3,17 | -3,35% | 1.840.184,00 |
| 08.08.2025 | 3,37 | 3,43 | 3,25 | 3,28 | -4,09% | 1.727.258,00 |
| 07.08.2025 | 3,34 | 3,52 | 3,34 | 3,42 | 1,18% | 2.004.030,00 |
| 06.08.2025 | 3,70 | 3,78 | 3,28 | 3,38 | 5,30% | 3.517.189,00 |
| 05.08.2025 | 3,26 | 3,30 | 3,20 | 3,21 | -1,23% | 1.106.218,00 |
| 04.08.2025 | 3,20 | 3,27 | 3,19 | 3,25 | 2,20% | 737.495,00 |
| 01.08.2025 | 3,20 | 3,20 | 3,15 | 3,18 | -0,62% | 1.311.337,00 |
| 31.07.2025 | 3,24 | 3,27 | 3,20 | 3,20 | -0,93% | 1.040.802,00 |
| 30.07.2025 | 3,22 | 3,28 | 3,18 | 3,23 | -0,31% | 1.056.933,00 |
| 29.07.2025 | 3,30 | 3,33 | 3,23 | 3,24 | -2,11% | 880.087,00 |
| 28.07.2025 | 3,34 | 3,35 | 3,29 | 3,31 | -0,60% | 825.166,00 |
| 25.07.2025 | 3,36 | 3,38 | 3,32 | 3,33 | -0,89% | 879.099,00 |
| 24.07.2025 | 3,43 | 3,45 | 3,35 | 3,36 | -2,33% | 986.007,00 |
| 23.07.2025 | 3,51 | 3,52 | 3,41 | 3,44 | -1,99% | 1.140.590,00 |
| 22.07.2025 | 3,56 | 3,58 | 3,50 | 3,51 | -1,40% | 856.051,00 |
| 21.07.2025 | 3,54 | 3,59 | 3,54 | 3,56 | 0,56% | 673.103,00 |
| 18.07.2025 | 3,59 | 3,60 | 3,49 | 3,54 | -1,12% | 1.511.922,00 |
| 17.07.2025 | 3,59 | 3,66 | 3,57 | 3,58 | 0,00% | 1.385.149,00 |
| 16.07.2025 | 3,59 | 3,65 | 3,57 | 3,58 | -1,24% | 1.159.517,00 |
| 15.07.2025 | 3,64 | 3,69 | 3,62 | 3,63 | -0,14% | 834.377,00 |
| 14.07.2025 | 3,61 | 3,68 | 3,59 | 3,63 | 0,00% | 736.804,00 |
| 11.07.2025 | 3,66 | 3,70 | 3,63 | 3,63 | -1,36% | 812.918,00 |
| 10.07.2025 | 3,78 | 3,79 | 3,65 | 3,68 | -2,13% | 1.042.983,00 |
| 09.07.2025 | 3,71 | 3,78 | 3,66 | 3,76 | 2,45% | 1.025.476,00 |
| 08.07.2025 | 3,65 | 3,71 | 3,63 | 3,67 | -0,27% | 841.864,00 |
| 07.07.2025 | 3,67 | 3,70 | 3,63 | 3,68 | -0,27% | 1.120.122,00 |
| 03.07.2025 | 3,63 | 3,72 | 3,62 | 3,69 | 1,65% | 699.476,00 |
| 02.07.2025 | 3,66 | 3,69 | 3,62 | 3,63 | -1,36% | 1.614.580,00 |
| 01.07.2025 | 3,67 | 3,76 | 3,63 | 3,68 | 0,55% | 1.526.709,00 |
| 30.06.2025 | 3,64 | 3,72 | 3,63 | 3,66 | 0,83% | 2.346.511,00 |
| 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 |