4,715$
-1,36%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,84 | 4,86 | 4,64 | 4,70 | -1,78% | 565.411,00 |
| 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 |
| 06.05.2026 | 4,26 | 4,80 | 4,06 | 4,74 | 24,41% | 9.666.215,00 |
| 05.05.2026 | 3,82 | 3,85 | 3,77 | 3,81 | 0,40% | 1.344.010,00 |
| 04.05.2026 | 3,78 | 3,88 | 3,74 | 3,80 | 0,13% | 1.801.595,00 |
| 01.05.2026 | 3,76 | 3,80 | 3,73 | 3,79 | 1,07% | 1.011.836,00 |
| 30.04.2026 | 3,77 | 3,77 | 3,65 | 3,75 | 0,00% | 1.505.056,00 |
| 29.04.2026 | 3,79 | 3,79 | 3,71 | 3,75 | -0,79% | 1.017.119,00 |
| 28.04.2026 | 3,85 | 3,89 | 3,76 | 3,78 | -1,82% | 1.351.392,00 |
| 27.04.2026 | 3,80 | 3,94 | 3,78 | 3,85 | 1,32% | 1.818.397,00 |
| 24.04.2026 | 3,72 | 3,80 | 3,66 | 3,80 | 2,15% | 1.069.891,00 |
| 23.04.2026 | 3,77 | 3,77 | 3,70 | 3,72 | -1,98% | 1.075.077,00 |
| 22.04.2026 | 3,85 | 3,93 | 3,78 | 3,80 | -0,39% | 1.635.027,00 |
| 21.04.2026 | 3,76 | 3,87 | 3,75 | 3,81 | 1,06% | 1.328.019,00 |
| 20.04.2026 | 3,75 | 3,80 | 3,70 | 3,77 | 0,53% | 1.417.228,00 |
| 17.04.2026 | 3,70 | 3,77 | 3,68 | 3,75 | 2,46% | 1.529.586,00 |
| 16.04.2026 | 3,65 | 3,69 | 3,63 | 3,66 | 1,67% | 1.222.671,00 |
| 15.04.2026 | 3,46 | 3,63 | 3,46 | 3,60 | 4,96% | 1.213.005,00 |
| 14.04.2026 | 3,40 | 3,48 | 3,40 | 3,43 | 0,88% | 1.408.663,00 |
| 13.04.2026 | 3,33 | 3,40 | 3,30 | 3,40 | 1,49% | 1.472.596,00 |
| 10.04.2026 | 3,37 | 3,39 | 3,32 | 3,35 | 0,00% | 1.052.470,00 |
| 09.04.2026 | 3,36 | 3,39 | 3,26 | 3,35 | -0,59% | 1.312.952,00 |
| 08.04.2026 | 3,37 | 3,42 | 3,34 | 3,37 | 2,90% | 1.653.775,00 |
| 07.04.2026 | 3,28 | 3,32 | 3,26 | 3,28 | -0,15% | 964.676,00 |
| 06.04.2026 | 3,21 | 3,33 | 3,21 | 3,28 | 1,86% | 1.512.873,00 |
| 02.04.2026 | 3,19 | 3,22 | 3,16 | 3,22 | 0,00% | 1.269.383,00 |
| 01.04.2026 | 3,12 | 3,25 | 3,10 | 3,22 | 4,21% | 1.490.743,00 |
| 31.03.2026 | 3,05 | 3,13 | 3,05 | 3,09 | 2,66% | 1.440.272,00 |
| 30.03.2026 | 3,00 | 3,06 | 2,99 | 3,01 | 0,33% | 1.150.621,00 |
| 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 |