4,224€
-1,61%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 4,23 | 4,23 | 4,22 | 4,23 | -1,56% | - |
| 22.05.2026 | 4,23 | 4,30 | 4,23 | 4,29 | 0,56% | - |
| 21.05.2026 | 4,24 | 4,28 | 4,13 | 4,27 | 1,43% | - |
| 20.05.2026 | 4,37 | 4,43 | 4,14 | 4,21 | -2,21% | - |
| 19.05.2026 | 4,30 | 4,31 | 4,30 | 4,30 | 1,06% | - |
| 18.05.2026 | 4,27 | 4,29 | 4,25 | 4,26 | -1,05% | - |
| 15.05.2026 | 4,33 | 4,33 | 4,17 | 4,30 | -3,63% | - |
| 14.05.2026 | 4,40 | 4,47 | 4,29 | 4,47 | 1,59% | - |
| 13.05.2026 | 4,42 | 4,42 | 4,40 | 4,40 | 0,66% | - |
| 12.05.2026 | 4,37 | 4,47 | 4,35 | 4,37 | -1,31% | - |
| 11.05.2026 | 4,53 | 4,53 | 4,34 | 4,43 | 0,94% | - |
| 08.05.2026 | 4,44 | 4,44 | 4,29 | 4,38 | 2,48% | - |
| 07.05.2026 | 4,06 | 4,31 | 3,70 | 4,28 | 11,78% | - |
| 06.05.2026 | 3,25 | 3,87 | 3,19 | 3,83 | 17,21% | - |
| 05.05.2026 | 3,25 | 3,31 | 3,25 | 3,27 | -1,18% | - |
| 04.05.2026 | 3,20 | 3,31 | 3,19 | 3,30 | 5,39% | - |
| 30.04.2026 | 3,23 | 3,24 | 3,13 | 3,14 | -1,45% | 684,00 |
| 29.04.2026 | 3,23 | 3,24 | 3,17 | 3,18 | -3,69% | - |
| 28.04.2026 | 3,28 | 3,33 | 3,28 | 3,30 | 2,17% | - |
| 27.04.2026 | 3,23 | 3,24 | 3,23 | 3,23 | 1,63% | - |
| 24.04.2026 | 3,18 | 3,22 | 3,13 | 3,18 | -0,22% | - |
| 23.04.2026 | 3,23 | 3,30 | 3,17 | 3,19 | -2,24% | - |
| 22.04.2026 | 3,27 | 3,28 | 3,26 | 3,26 | 0,46% | - |
| 21.04.2026 | 3,21 | 3,29 | 3,15 | 3,25 | 2,17% | - |
| 20.04.2026 | 3,24 | 3,24 | 3,18 | 3,18 | 1,66% | - |
| 17.04.2026 | 3,13 | 3,13 | 3,12 | 3,13 | 0,94% | - |
| 16.04.2026 | 3,08 | 3,10 | 3,05 | 3,10 | 7,31% | - |
| 15.04.2026 | 2,92 | 2,92 | 2,87 | 2,89 | -0,17% | - |
| 14.04.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,28% | - |
| 13.04.2026 | 2,85 | 2,91 | 2,67 | 2,88 | 0,66% | - |
| 10.04.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -0,62% | - |
| 09.04.2026 | 2,87 | 2,88 | 2,85 | 2,88 | 0,63% | - |
| 08.04.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -0,07% | - |
| 07.04.2026 | 2,85 | 2,87 | 2,82 | 2,87 | 3,43% | - |
| 02.04.2026 | 2,78 | 2,78 | 2,77 | 2,77 | 2,97% | - |
| 01.04.2026 | 2,64 | 2,70 | 2,62 | 2,69 | 1,89% | - |
| 31.03.2026 | 2,62 | 2,65 | 2,62 | 2,64 | 1,15% | - |
| 30.03.2026 | 2,67 | 2,67 | 2,61 | 2,61 | -0,76% | - |
| 27.03.2026 | 2,67 | 2,70 | 2,58 | 2,63 | -1,50% | - |
| 26.03.2026 | 2,65 | 2,71 | 2,63 | 2,67 | 0,75% | - |
| 25.03.2026 | 2,64 | 2,68 | 2,56 | 2,65 | -2,57% | - |
| 24.03.2026 | 2,71 | 2,72 | 2,70 | 2,72 | 1,12% | - |
| 23.03.2026 | 2,71 | 2,71 | 2,68 | 2,69 | -1,47% | - |
| 20.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 19.03.2026 | 2,72 | 2,74 | 2,66 | 2,73 | -0,36% | 513,00 |
| 18.03.2026 | 2,72 | 2,76 | 2,72 | 2,74 | 2,62% | - |
| 17.03.2026 | 2,70 | 2,73 | 2,67 | 2,67 | -1,84% | - |
| 16.03.2026 | 2,74 | 2,82 | 2,70 | 2,72 | 0,74% | - |
| 13.03.2026 | 2,69 | 2,71 | 2,69 | 2,70 | -3,23% | - |
| 12.03.2026 | 2,73 | 2,79 | 2,73 | 2,79 | -5,10% | - |
| 11.03.2026 | 2,86 | 2,94 | 2,86 | 2,94 | 2,44% | - |
| 10.03.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 0,70% | - |
| 09.03.2026 | 2,86 | 2,86 | 2,83 | 2,85 | -4,68% | - |
| 06.03.2026 | 2,92 | 3,03 | 2,92 | 2,99 | 9,52% | - |
| 05.03.2026 | 2,76 | 2,77 | 2,73 | 2,73 | 5,00% | - |
| 04.03.2026 | 2,57 | 2,61 | 2,56 | 2,60 | -3,35% | - |
| 03.03.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -1,10% | - |
| 02.03.2026 | 2,67 | 2,76 | 2,59 | 2,72 | 6,25% | - |
| 27.02.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -3,03% | - |
| 26.02.2026 | 2,49 | 2,68 | 2,47 | 2,64 | -4,69% | - |
| 25.02.2026 | 2,67 | 2,78 | 2,67 | 2,77 | 3,36% | - |
| 24.02.2026 | 2,77 | 2,80 | 2,68 | 2,68 | -6,94% | - |
| 23.02.2026 | 2,86 | 2,93 | 2,86 | 2,88 | 0,35% | - |
| 20.02.2026 | 2,79 | 2,94 | 2,78 | 2,87 | 2,50% | - |
| 19.02.2026 | 2,80 | 2,80 | 2,79 | 2,80 | 0,00% | - |
| 18.02.2026 | 2,79 | 2,82 | 2,78 | 2,80 | -1,41% | - |
| 17.02.2026 | 2,83 | 2,84 | 2,82 | 2,84 | 0,35% | - |
| 16.02.2026 | 2,83 | 2,85 | 2,82 | 2,83 | 0,71% | - |
| 13.02.2026 | 2,81 | 2,84 | 2,80 | 2,81 | -2,09% | - |
| 12.02.2026 | 2,88 | 2,92 | 2,87 | 2,87 | -2,71% | - |
| 11.02.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 1,03% | - |
| 10.02.2026 | 3,00 | 3,00 | 2,89 | 2,92 | -3,95% | - |
| 09.02.2026 | 3,03 | 3,05 | 3,03 | 3,04 | -0,98% | - |
| 06.02.2026 | 3,15 | 3,15 | 3,07 | 3,07 | -3,15% | - |
| 05.02.2026 | 3,17 | 3,18 | 3,16 | 3,17 | -1,86% | - |
| 04.02.2026 | 3,23 | 3,29 | 3,22 | 3,23 | 0,00% | - |
| 03.02.2026 | 3,45 | 3,46 | 3,19 | 3,23 | -3,87% | - |
| 02.02.2026 | 3,38 | 3,38 | 3,34 | 3,36 | -2,33% | - |
| 30.01.2026 | 3,44 | 3,46 | 3,44 | 3,44 | 0,58% | - |
| 29.01.2026 | 3,42 | 3,44 | 3,42 | 3,42 | -0,58% | - |
| 28.01.2026 | 3,43 | 3,44 | 3,43 | 3,44 | -1,15% | - |
| 27.01.2026 | 3,49 | 3,50 | 3,48 | 3,48 | -0,57% | - |
| 26.01.2026 | 3,53 | 3,53 | 3,49 | 3,50 | -1,13% | - |
| 23.01.2026 | 3,53 | 3,55 | 3,51 | 3,54 | 1,14% | - |
| 22.01.2026 | 3,49 | 3,50 | 3,49 | 3,50 | 0,29% | - |
| 21.01.2026 | 3,49 | 3,50 | 3,49 | 3,49 | -0,85% | - |
| 20.01.2026 | 3,55 | 3,57 | 3,49 | 3,52 | -1,68% | - |
| 19.01.2026 | 3,61 | 3,61 | 3,57 | 3,58 | -1,10% | - |
| 16.01.2026 | 3,63 | 3,70 | 3,62 | 3,62 | -0,82% | - |
| 15.01.2026 | 3,65 | 3,65 | 3,58 | 3,65 | -0,54% | - |
| 14.01.2026 | 3,67 | 3,68 | 3,65 | 3,67 | 0,27% | - |
| 13.01.2026 | 3,67 | 3,71 | 3,62 | 3,66 | 0,55% | - |
| 12.01.2026 | 3,67 | 3,67 | 3,63 | 3,64 | -0,82% | - |
| 09.01.2026 | 3,66 | 3,69 | 3,66 | 3,67 | 1,94% | - |
| 08.01.2026 | 3,60 | 3,61 | 3,59 | 3,60 | -0,83% | - |
| 07.01.2026 | 3,67 | 3,68 | 3,63 | 3,63 | -2,94% | - |
| 06.01.2026 | 3,75 | 3,75 | 3,74 | 3,74 | -1,32% | - |
| 05.01.2026 | 3,81 | 3,81 | 3,78 | 3,79 | -3,56% | - |
| 02.01.2026 | 3,86 | 3,97 | 3,86 | 3,93 | 1,55% | - |
| 30.12.2025 | 3,86 | 3,87 | 3,86 | 3,87 | 0,78% | - |