3,400$
Echtzeit-Aktienkurs Taboola.com Ltd
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,39 | 3,44 | 3,35 | 3,41 | 0,44% | 1.640.832,00 |
| 28.09.2026 | 3,50 | 3,50 | 3,38 | 3,40 | -2,44% | 2.265.995,00 |
| 25.09.2026 | 3,46 | 3,52 | 3,45 | 3,48 | 0,87% | 1.095.080,00 |
| 24.09.2026 | 3,37 | 3,46 | 3,37 | 3,45 | 1,77% | 1.737.152,00 |
| 23.09.2026 | 3,60 | 3,61 | 3,37 | 3,39 | -5,17% | 2.281.671,00 |
| 22.09.2026 | 3,65 | 3,67 | 3,55 | 3,58 | -0,97% | 2.260.448,00 |
| 21.09.2026 | 3,62 | 3,65 | 3,55 | 3,61 | 0,28% | 1.800.699,00 |
| 18.09.2026 | 3,72 | 3,73 | 3,58 | 3,60 | -2,04% | 3.216.015,00 |
| 17.09.2026 | 3,85 | 3,87 | 3,67 | 3,68 | -3,29% | 2.434.467,00 |
| 16.09.2026 | 3,82 | 3,89 | 3,79 | 3,80 | -1,55% | 1.589.570,00 |
| 15.09.2026 | 3,89 | 3,91 | 3,82 | 3,86 | -1,28% | 1.390.200,00 |
| 14.09.2026 | 3,82 | 3,94 | 3,80 | 3,91 | 2,89% | 1.591.410,00 |
| 11.09.2026 | 3,79 | 3,83 | 3,75 | 3,80 | 2,01% | 1.229.771,00 |
| 10.09.2026 | 3,69 | 3,80 | 3,68 | 3,73 | 0,54% | 1.084.977,00 |
| 09.09.2026 | 3,80 | 3,81 | 3,70 | 3,71 | -3,01% | 1.735.892,00 |
| 08.09.2026 | 3,84 | 3,84 | 3,73 | 3,82 | -1,04% | 1.850.739,00 |
| 04.09.2026 | 3,85 | 3,89 | 3,84 | 3,86 | -0,52% | 1.712.951,00 |
| 03.09.2026 | 3,86 | 3,93 | 3,84 | 3,88 | 1,57% | 1.579.515,00 |
| 02.09.2026 | 3,74 | 3,88 | 3,73 | 3,82 | 2,28% | 1.847.795,00 |
| 01.09.2026 | 3,72 | 3,78 | 3,65 | 3,74 | 0,13% | 2.346.009,00 |
| 31.08.2026 | 3,79 | 3,85 | 3,70 | 3,73 | -1,32% | 2.642.271,00 |
| 28.08.2026 | 3,76 | 3,90 | 3,75 | 3,78 | 0,27% | 3.016.863,00 |
| 27.08.2026 | 3,74 | 3,83 | 3,73 | 3,77 | 1,07% | 2.158.281,00 |
| 26.08.2026 | 3,69 | 3,79 | 3,65 | 3,73 | 0,40% | 3.242.373,00 |
| 25.08.2026 | 3,66 | 3,73 | 3,66 | 3,72 | 1,64% | 1.398.509,00 |
| 24.08.2026 | 3,73 | 3,74 | 3,63 | 3,66 | -2,01% | 1.498.252,00 |
| 21.08.2026 | 3,73 | 3,78 | 3,65 | 3,73 | 1,22% | 1.892.576,00 |
| 20.08.2026 | 3,81 | 3,89 | 3,63 | 3,69 | -4,53% | 2.229.654,00 |
| 19.08.2026 | 3,81 | 3,95 | 3,81 | 3,86 | 0,78% | 1.651.626,00 |
| 18.08.2026 | 3,88 | 3,99 | 3,77 | 3,83 | -1,67% | 5.723.959,00 |
| 17.08.2026 | 4,03 | 4,03 | 3,82 | 3,90 | -3,83% | 2.624.185,00 |
| 14.08.2026 | 3,96 | 4,13 | 3,95 | 4,05 | 2,66% | 2.508.867,00 |
| 13.08.2026 | 3,88 | 3,97 | 3,82 | 3,95 | 1,81% | 2.713.878,00 |
| 12.08.2026 | 4,10 | 4,10 | 3,84 | 3,88 | -5,60% | 2.769.298,00 |
| 11.08.2026 | 4,09 | 4,15 | 4,05 | 4,11 | -0,73% | 2.878.261,00 |
| 10.08.2026 | 4,03 | 4,17 | 4,00 | 4,14 | 0,85% | 3.284.673,00 |
| 07.08.2026 | 4,07 | 4,20 | 3,98 | 4,10 | 1,61% | 3.188.316,00 |
| 06.08.2026 | 3,86 | 4,12 | 3,84 | 4,04 | 5,35% | 5.971.050,00 |
| 05.08.2026 | 3,73 | 4,15 | 3,52 | 3,83 | -27,74% | 9.243.016,00 |
| 04.08.2026 | 5,14 | 5,40 | 5,14 | 5,30 | 2,42% | 3.310.657,00 |
| 03.08.2026 | 5,10 | 5,26 | 5,06 | 5,18 | 3,29% | 3.774.956,00 |
| 31.07.2026 | 5,10 | 5,15 | 4,96 | 5,01 | -1,67% | 2.368.409,00 |
| 30.07.2026 | 5,11 | 5,15 | 4,99 | 5,10 | -1,45% | 1.466.822,00 |
| 29.07.2026 | 5,00 | 5,23 | 5,00 | 5,17 | 3,09% | 1.683.609,00 |
| 28.07.2026 | 4,97 | 5,14 | 4,91 | 5,02 | 1,21% | 2.297.555,00 |
| 27.07.2026 | 4,90 | 4,99 | 4,87 | 4,96 | 2,80% | 1.869.725,00 |
| 24.07.2026 | 4,84 | 4,90 | 4,76 | 4,82 | 0,42% | 1.645.805,00 |
| 23.07.2026 | 4,91 | 4,91 | 4,74 | 4,80 | -2,14% | 2.212.916,00 |
| 22.07.2026 | 5,10 | 5,10 | 4,82 | 4,91 | -4,01% | 2.773.311,00 |
| 21.07.2026 | 5,30 | 5,35 | 5,07 | 5,11 | -4,04% | 1.948.373,00 |
| 20.07.2026 | 5,25 | 5,42 | 5,22 | 5,33 | 0,85% | 2.210.243,00 |
| 17.07.2026 | 5,38 | 5,42 | 5,24 | 5,28 | -2,40% | 2.101.493,00 |
| 16.07.2026 | 5,45 | 5,51 | 5,41 | 5,41 | -0,55% | 2.073.588,00 |
| 15.07.2026 | 5,53 | 5,60 | 5,37 | 5,44 | -0,91% | 2.555.444,00 |
| 14.07.2026 | 5,51 | 5,56 | 5,45 | 5,49 | -1,35% | 1.845.079,00 |
| 13.07.2026 | 5,57 | 5,66 | 5,54 | 5,57 | 0,82% | 2.546.144,00 |
| 10.07.2026 | 5,60 | 5,63 | 5,50 | 5,52 | -1,08% | 1.613.262,00 |
| 09.07.2026 | 5,37 | 5,59 | 5,32 | 5,58 | 2,76% | 2.894.735,00 |
| 08.07.2026 | 5,32 | 5,45 | 5,32 | 5,43 | 0,00% | 3.372.848,00 |
| 07.07.2026 | 5,62 | 5,71 | 5,42 | 5,43 | -1,54% | 3.705.479,00 |
| 06.07.2026 | 5,19 | 5,55 | 5,15 | 5,52 | 7,30% | 5.160.816,00 |
| 02.07.2026 | 5,15 | 5,22 | 5,10 | 5,14 | -1,15% | 3.214.797,00 |
| 01.07.2026 | 5,05 | 5,26 | 5,05 | 5,20 | 4,00% | 3.527.422,00 |
| 30.06.2026 | 4,94 | 5,06 | 4,91 | 5,00 | 0,50% | 2.895.986,00 |
| 29.06.2026 | 4,80 | 4,99 | 4,78 | 4,98 | 4,52% | 2.997.206,00 |
| 26.06.2026 | 4,45 | 4,85 | 4,45 | 4,76 | 6,85% | 20.262.708,00 |
| 25.06.2026 | 4,65 | 4,70 | 4,43 | 4,46 | -3,99% | 2.543.392,00 |
| 24.06.2026 | 4,61 | 4,70 | 4,56 | 4,64 | -0,64% | 1.923.280,00 |
| 23.06.2026 | 4,40 | 4,68 | 4,39 | 4,67 | 5,06% | 2.333.763,00 |
| 22.06.2026 | 4,76 | 4,80 | 4,40 | 4,45 | -5,43% | 5.028.100,00 |
| 18.06.2026 | 4,85 | 4,87 | 4,64 | 4,70 | -1,78% | 5.939.622,00 |
| 17.06.2026 | 5,09 | 5,09 | 4,77 | 4,79 | -4,87% | 2.322.561,00 |
| 16.06.2026 | 4,98 | 5,10 | 4,94 | 5,03 | 1,41% | 3.452.602,00 |
| 15.06.2026 | 4,85 | 4,97 | 4,72 | 4,96 | 4,64% | 2.175.601,00 |
| 12.06.2026 | 4,73 | 4,80 | 4,72 | 4,74 | 0,21% | 2.917.619,00 |
| 11.06.2026 | 4,73 | 4,80 | 4,62 | 4,73 | 0,32% | 2.681.586,00 |
| 10.06.2026 | 4,60 | 4,81 | 4,56 | 4,72 | 0,53% | 2.055.120,00 |
| 09.06.2026 | 4,55 | 4,72 | 4,55 | 4,69 | 3,53% | 3.260.259,00 |
| 08.06.2026 | 4,60 | 4,61 | 4,51 | 4,53 | -1,09% | 2.415.520,00 |
| 05.06.2026 | 4,72 | 4,73 | 4,51 | 4,58 | -3,38% | 2.318.104,00 |
| 04.06.2026 | 4,60 | 4,76 | 4,57 | 4,74 | 3,83% | 2.507.811,00 |
| 03.06.2026 | 4,90 | 4,90 | 4,56 | 4,57 | -5,88% | 3.317.354,00 |
| 02.06.2026 | 4,91 | 4,95 | 4,75 | 4,85 | -1,62% | 2.834.708,00 |
| 01.06.2026 | 4,94 | 5,01 | 4,80 | 4,93 | 1,02% | 3.310.580,00 |
| 29.05.2026 | 4,97 | 5,00 | 4,84 | 4,88 | -2,40% | 5.826.002,00 |
| 28.05.2026 | 4,85 | 5,02 | 4,84 | 5,00 | 2,46% | 1.897.486,00 |
| 27.05.2026 | 4,79 | 4,96 | 4,79 | 4,88 | 1,24% | 2.013.121,00 |
| 26.05.2026 | 4,91 | 4,96 | 4,77 | 4,82 | -2,03% | 2.140.679,00 |
| 22.05.2026 | 4,94 | 5,01 | 4,91 | 4,92 | -0,20% | 2.237.655,00 |
| 21.05.2026 | 4,87 | 4,98 | 4,81 | 4,93 | 0,31% | 2.435.698,00 |
| 20.05.2026 | 5,05 | 5,10 | 4,80 | 4,92 | -3,06% | 3.231.304,00 |
| 19.05.2026 | 5,04 | 5,14 | 4,99 | 5,07 | 1,20% | 2.578.666,00 |
| 18.05.2026 | 4,98 | 5,16 | 4,94 | 5,01 | 0,40% | 2.544.892,00 |
| 15.05.2026 | 4,89 | 5,05 | 4,87 | 4,99 | 0,81% | 2.299.029,00 |
| 14.05.2026 | 5,11 | 5,22 | 4,91 | 4,95 | -3,51% | 3.129.838,00 |
| 13.05.2026 | 5,17 | 5,20 | 5,08 | 5,13 | -0,39% | 2.885.285,00 |
| 12.05.2026 | 5,18 | 5,26 | 5,10 | 5,15 | 0,19% | 2.899.323,00 |
| 11.05.2026 | 5,16 | 5,26 | 5,10 | 5,14 | -2,10% | 3.516.914,00 |
| 08.05.2026 | 5,04 | 5,26 | 5,04 | 5,25 | 1,06% | 4.917.465,00 |
| 07.05.2026 | 4,61 | 5,22 | 4,52 | 5,20 | 9,60% | 11.822.596,00 |