3,130€
1,29%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,12 | 3,16 | 3,10 | 3,13 | 1,29% | - |
| 27.06.2025 | 3,15 | 3,15 | 3,05 | 3,09 | -0,96% | - |
| 26.06.2025 | 3,06 | 3,12 | 3,05 | 3,12 | -1,27% | - |
| 25.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | 3,00 |
| 24.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | 22,00 |
| 23.06.2025 | 3,05 | 3,16 | 3,01 | 3,14 | 2,28% | - |
| 20.06.2025 | 3,15 | 3,21 | 3,06 | 3,07 | -2,23% | - |
| 19.06.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -1,26% | - |
| 18.06.2025 | 3,20 | 3,20 | 3,16 | 3,18 | -0,62% | - |
| 17.06.2025 | 3,07 | 3,27 | 3,06 | 3,20 | 3,23% | - |
| 16.06.2025 | 3,06 | 3,10 | 3,06 | 3,10 | 2,65% | 1.878,00 |
| 13.06.2025 | 3,05 | 3,10 | 3,01 | 3,02 | 0,00% | - |
| 12.06.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -2,89% | 1.600,00 |
| 11.06.2025 | 3,11 | 3,19 | 3,09 | 3,11 | -0,32% | - |
| 10.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,58% | 1.615,00 |
| 09.06.2025 | 3,19 | 3,22 | 3,14 | 3,17 | 1,60% | - |
| 06.06.2025 | 3,16 | 3,16 | 3,12 | 3,12 | -0,64% | 626,00 |
| 05.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | 35,00 |
| 04.06.2025 | 3,16 | 3,18 | 3,16 | 3,16 | 0,32% | 3.380,00 |
| 03.06.2025 | 3,18 | 3,20 | 3,11 | 3,15 | -0,94% | - |
| 02.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | 400,00 |
| 30.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,18% | 500,00 |
| 29.05.2025 | 3,25 | 3,29 | 3,19 | 3,21 | 0,31% | - |
| 28.05.2025 | 3,14 | 3,20 | 3,14 | 3,20 | 3,23% | 1.167,00 |
| 27.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,98% | 95,00 |
| 26.05.2025 | 3,06 | 3,08 | 3,06 | 3,07 | 0,99% | - |
| 23.05.2025 | 3,05 | 3,08 | 3,01 | 3,04 | -0,65% | - |
| 22.05.2025 | 3,00 | 3,06 | 2,94 | 3,06 | 3,38% | 6.547,00 |
| 21.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | 600,00 |
| 20.05.2025 | 3,04 | 3,04 | 2,98 | 3,04 | 0,33% | 759,00 |
| 19.05.2025 | 3,03 | 3,05 | 2,98 | 3,03 | -1,30% | - |
| 16.05.2025 | 3,03 | 3,11 | 2,92 | 3,07 | 1,99% | - |
| 15.05.2025 | 3,06 | 3,07 | 3,01 | 3,01 | -2,27% | - |
| 14.05.2025 | 3,04 | 3,08 | 3,01 | 3,08 | 1,32% | - |
| 13.05.2025 | 3,06 | 3,09 | 3,03 | 3,04 | -0,65% | - |
| 12.05.2025 | 3,01 | 3,10 | 2,95 | 3,06 | 3,03% | - |
| 09.05.2025 | 2,97 | 3,07 | 2,96 | 2,97 | 6,83% | - |
| 08.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | 1.000,00 |
| 07.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,49% | 300,00 |
| 06.05.2025 | 2,75 | 2,76 | 2,70 | 2,73 | -1,09% | - |
| 05.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | 1.981,00 |
| 02.05.2025 | 2,64 | 2,68 | 2,64 | 2,66 | 2,31% | 17.100,00 |
| 30.04.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -1,52% | - |
| 29.04.2025 | 2,65 | 2,67 | 2,62 | 2,64 | -1,49% | - |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 37,00 |
| 25.04.2025 | 2,61 | 2,66 | 2,59 | 2,64 | 1,54% | - |
| 24.04.2025 | 2,56 | 2,62 | 2,55 | 2,60 | 0,78% | - |
| 23.04.2025 | 2,55 | 2,60 | 2,53 | 2,58 | 4,03% | - |
| 22.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 681,00 |
| 17.04.2025 | 2,44 | 2,48 | 2,39 | 2,44 | 0,83% | - |
| 16.04.2025 | 2,41 | 2,46 | 2,39 | 2,42 | -0,82% | - |
| 15.04.2025 | 2,42 | 2,48 | 2,41 | 2,44 | 0,83% | - |
| 14.04.2025 | 2,39 | 2,48 | 2,38 | 2,42 | 0,83% | - |
| 11.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 1.250,00 |
| 10.04.2025 | 2,52 | 2,53 | 2,36 | 2,40 | -4,00% | - |
| 09.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | 4.000,00 |
| 08.04.2025 | 2,42 | 2,52 | 2,28 | 2,32 | 0,87% | - |
| 07.04.2025 | 2,22 | 2,30 | 2,22 | 2,30 | -4,17% | 5.950,00 |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | 250,00 |
| 03.04.2025 | 2,67 | 2,68 | 2,54 | 2,58 | -9,15% | - |
| 02.04.2025 | 2,77 | 2,85 | 2,74 | 2,84 | 1,43% | - |
| 01.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 21,00 |
| 31.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 1.563,00 |
| 28.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,25% | 27,00 |
| 27.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | 70,00 |
| 26.03.2025 | 2,82 | 2,88 | 2,82 | 2,82 | 1,44% | 2.427,00 |
| 25.03.2025 | 2,73 | 2,82 | 2,73 | 2,78 | 0,72% | - |
| 24.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 2.517,00 |
| 21.03.2025 | 2,71 | 2,76 | 2,69 | 2,70 | -0,74% | - |
| 20.03.2025 | 2,71 | 2,80 | 2,69 | 2,72 | -0,73% | - |
| 19.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | 333,00 |
| 18.03.2025 | 2,70 | 2,76 | 2,68 | 2,68 | 0,00% | 5.738,00 |
| 17.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 300,00 |
| 14.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 1.700,00 |
| 13.03.2025 | 2,76 | 2,82 | 2,70 | 2,72 | -1,81% | - |
| 12.03.2025 | 2,65 | 2,82 | 2,65 | 2,77 | 1,84% | - |
| 11.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 3,82% | 2.100,00 |
| 10.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 500,00 |
| 07.03.2025 | 2,63 | 2,68 | 2,54 | 2,62 | -1,50% | - |
| 06.03.2025 | 2,82 | 2,88 | 2,66 | 2,66 | -5,00% | 9.840,00 |
| 05.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 8.750,00 |
| 04.03.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | 1.500,00 |
| 03.03.2025 | 2,78 | 2,78 | 2,74 | 2,74 | 2,24% | 12.893,00 |
| 28.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | 150,00 |
| 27.02.2025 | 3,00 | 3,00 | 2,76 | 2,76 | -6,12% | 8.050,00 |
| 26.02.2025 | 2,94 | 2,98 | 2,94 | 2,94 | -14,53% | 1.300,00 |
| 25.02.2025 | 3,44 | 3,44 | 3,42 | 3,44 | -2,27% | 622,00 |
| 24.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,76% | 15,00 |
| 21.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,26% | 280,00 |
| 20.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -3,80% | 4.042,00 |
| 19.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,60% | 817,00 |
| 18.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -0,80% | 100,00 |
| 17.02.2025 | 3,77 | 3,78 | 3,77 | 3,77 | 0,00% | - |
| 14.02.2025 | 3,83 | 3,83 | 3,73 | 3,77 | -1,31% | - |
| 13.02.2025 | 3,81 | 3,83 | 3,75 | 3,82 | 1,60% | - |
| 12.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,27% | 4.562,00 |
| 11.02.2025 | 3,83 | 3,83 | 3,65 | 3,75 | -2,60% | - |
| 10.02.2025 | 3,83 | 3,87 | 3,76 | 3,85 | 3,49% | - |
| 07.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,06% | 300,00 |
| 06.02.2025 | 3,73 | 3,83 | 3,69 | 3,76 | 0,80% | - |