4,260$
-0,23%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,26 | 4,30 | 4,21 | 4,26 | -0,23% | 1.195.215,00 |
| 08.01.2026 | 4,20 | 4,30 | 4,19 | 4,27 | 1,43% | 1.086.136,00 |
| 07.01.2026 | 4,30 | 4,30 | 4,16 | 4,21 | -2,21% | 1.423.101,00 |
| 06.01.2026 | 4,38 | 4,41 | 4,26 | 4,31 | -1,94% | 1.173.076,00 |
| 05.01.2026 | 4,42 | 4,48 | 4,36 | 4,39 | -0,90% | 921.585,00 |
| 02.01.2026 | 4,60 | 4,64 | 4,37 | 4,43 | -3,90% | 1.544.726,00 |
| 31.12.2025 | 4,58 | 4,65 | 4,55 | 4,61 | 1,54% | 1.169.223,00 |
| 30.12.2025 | 4,56 | 4,64 | 4,54 | 4,54 | -0,44% | 2.089.468,00 |
| 29.12.2025 | 4,46 | 4,57 | 4,46 | 4,56 | 1,56% | 1.930.660,00 |
| 26.12.2025 | 4,34 | 4,53 | 4,34 | 4,49 | 3,94% | 1.640.671,00 |
| 24.12.2025 | 4,18 | 4,41 | 4,16 | 4,32 | 3,85% | 1.540.781,00 |
| 23.12.2025 | 4,09 | 4,20 | 4,09 | 4,16 | 1,22% | 1.142.580,00 |
| 22.12.2025 | 4,05 | 4,22 | 4,04 | 4,11 | 1,61% | 2.226.251,00 |
| 19.12.2025 | 4,05 | 4,10 | 4,00 | 4,05 | 0,25% | 2.489.485,00 |
| 18.12.2025 | 3,92 | 4,06 | 3,90 | 4,04 | 3,46% | 1.315.776,00 |
| 17.12.2025 | 3,94 | 3,97 | 3,90 | 3,90 | -1,39% | 1.558.073,00 |
| 16.12.2025 | 3,89 | 3,96 | 3,87 | 3,96 | 1,41% | 1.404.268,00 |
| 15.12.2025 | 4,04 | 4,04 | 3,87 | 3,90 | -3,70% | 1.901.336,00 |
| 12.12.2025 | 4,04 | 4,10 | 4,02 | 4,05 | 0,50% | 1.568.187,00 |
| 11.12.2025 | 4,06 | 4,12 | 4,02 | 4,03 | -0,74% | 1.425.333,00 |
| 10.12.2025 | 4,16 | 4,16 | 4,04 | 4,06 | -2,87% | 1.851.572,00 |
| 09.12.2025 | 4,04 | 4,18 | 4,04 | 4,18 | 3,21% | 1.874.553,00 |
| 08.12.2025 | 3,98 | 4,06 | 3,95 | 4,05 | 2,53% | 1.763.764,00 |
| 05.12.2025 | 3,98 | 4,06 | 3,95 | 3,95 | -0,25% | 1.188.342,00 |
| 04.12.2025 | 4,02 | 4,05 | 3,93 | 3,96 | -1,49% | 1.720.446,00 |
| 03.12.2025 | 4,06 | 4,12 | 3,99 | 4,02 | -0,99% | 1.863.046,00 |
| 02.12.2025 | 4,06 | 4,14 | 4,06 | 4,06 | 0,00% | 1.801.769,00 |
| 01.12.2025 | 4,06 | 4,14 | 4,06 | 4,06 | -0,49% | 2.236.303,00 |
| 28.11.2025 | 4,08 | 4,15 | 4,04 | 4,08 | -0,49% | 1.359.018,00 |
| 26.11.2025 | 4,04 | 4,12 | 4,04 | 4,10 | 0,99% | 1.312.807,00 |
| 25.11.2025 | 4,00 | 4,10 | 3,96 | 4,06 | 2,53% | 1.946.494,00 |
| 24.11.2025 | 3,97 | 4,00 | 3,90 | 3,96 | 0,64% | 2.073.041,00 |
| 20.11.2025 | 3,98 | 4,05 | 3,90 | 3,94 | 0,13% | 1.977.708,00 |
| 19.11.2025 | 3,92 | 3,97 | 3,86 | 3,93 | -0,25% | 1.568.184,00 |
| 18.11.2025 | 3,91 | 3,96 | 3,87 | 3,94 | 0,64% | 1.987.251,00 |
| 17.11.2025 | 4,00 | 4,02 | 3,90 | 3,92 | -6,56% | 2.469.759,00 |
| 13.11.2025 | 4,19 | 4,22 | 4,08 | 4,19 | 0,48% | 3.005.380,00 |
| 12.11.2025 | 4,14 | 4,26 | 4,13 | 4,17 | 0,72% | 3.671.942,00 |
| 11.11.2025 | 3,82 | 4,14 | 3,80 | 4,14 | 8,95% | 7.006.421,00 |
| 10.11.2025 | 3,78 | 3,88 | 3,75 | 3,80 | 0,26% | 5.607.620,00 |
| 07.11.2025 | 3,76 | 3,88 | 3,72 | 3,79 | 0,53% | 2.660.475,00 |
| 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 | -1,82% | 1.960.822,00 |
| 31.10.2025 | 3,50 | 3,57 | 3,49 | 3,57 | 2,30% | 1.496.290,00 |
| 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% | 2.120.535,00 |
| 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% | 875.435,00 |
| 17.10.2025 | 3,05 | 3,10 | 3,04 | 3,05 | -0,97% | 705.090,00 |
| 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% | 1.225.676,00 |
| 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 | -1,50% | 1.523.594,00 |
| 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% | 750.511,00 |
| 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% | 1.840.256,00 |
| 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% | 1.185.927,00 |
| 12.09.2025 | 3,41 | 3,41 | 3,33 | 3,35 | -1,76% | 1.348.819,00 |
| 11.09.2025 | 3,39 | 3,42 | 3,38 | 3,41 | 0,59% | 782.443,00 |
| 10.09.2025 | 3,42 | 3,43 | 3,36 | 3,39 | -0,88% | 914.650,00 |
| 09.09.2025 | 3,40 | 3,45 | 3,40 | 3,42 | 0,59% | 712.558,00 |
| 08.09.2025 | 3,39 | 3,43 | 3,35 | 3,40 | 0,89% | 1.039.614,00 |
| 05.09.2025 | 3,37 | 3,44 | 3,35 | 3,37 | 0,30% | 1.024.049,00 |
| 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% | 1.233.361,00 |
| 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% | 1.025.894,00 |
| 14.08.2025 | 3,26 | 3,30 | 3,23 | 3,29 | -0,60% | 815.393,00 |