4,920$
-0,20%
Echtzeit-Aktienkurs Taboola.com Ltd.
Bid:
Ask:
Aktienkurse zur Taboola.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 4,94 | 5,01 | 4,91 | 4,92 | -0,20% | 2.215.588,00 |
| 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% | 2.298.951,00 |
| 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 | -2,00% | 3.516.914,00 |
| 08.05.2026 | 5,04 | 5,26 | 5,04 | 5,25 | 0,96% | 4.828.884,00 |
| 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% | 1.000.978,00 |
| 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% | 1.050.719,00 |
| 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% | 1.525.054,00 |
| 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% | 1.052.344,00 |
| 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 | 0,00% | 1.150.621,00 |
| 27.03.2026 | 3,05 | 3,07 | 2,98 | 3,01 | -1,31% | 1.524.564,00 |
| 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 | 0,96% | 1.329.260,00 |
| 20.03.2026 | 3,14 | 3,14 | 3,08 | 3,12 | -1,74% | 1.967.729,00 |
| 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% | 2.188.204,00 |
| 13.03.2026 | 3,15 | 3,19 | 3,07 | 3,10 | 0,00% | 2.738.070,00 |
| 12.03.2026 | 3,22 | 3,28 | 3,05 | 3,10 | -4,32% | 2.436.111,00 |
| 11.03.2026 | 3,37 | 3,40 | 3,19 | 3,24 | -3,86% | 1.850.713,00 |
| 10.03.2026 | 3,32 | 3,40 | 3,28 | 3,37 | 2,12% | 1.889.336,00 |
| 09.03.2026 | 3,24 | 3,40 | 3,24 | 3,30 | 0,00% | 6.254.959,00 |
| 06.03.2026 | 3,38 | 3,43 | 3,24 | 3,30 | -2,80% | 5.097.768,00 |
| 05.03.2026 | 3,20 | 3,45 | 3,20 | 3,40 | 6,43% | 3.373.425,00 |
| 04.03.2026 | 3,09 | 3,19 | 3,04 | 3,19 | 5,63% | 2.667.784,00 |
| 03.03.2026 | 3,08 | 3,11 | 2,99 | 3,02 | -4,16% | 2.449.325,00 |
| 02.03.2026 | 3,11 | 3,23 | 3,10 | 3,15 | -0,60% | 2.115.168,00 |
| 27.02.2026 | 3,06 | 3,17 | 3,00 | 3,17 | 3,93% | 3.906.133,00 |
| 26.02.2026 | 2,97 | 3,18 | 2,93 | 3,05 | 3,04% | 3.209.080,00 |
| 25.02.2026 | 2,94 | 3,04 | 2,84 | 2,96 | -5,28% | 3.357.887,00 |
| 24.02.2026 | 3,25 | 3,25 | 3,12 | 3,13 | -3,85% | 1.601.035,00 |
| 23.02.2026 | 3,39 | 3,42 | 3,25 | 3,25 | -4,41% | 952.855,00 |
| 20.02.2026 | 3,29 | 3,46 | 3,29 | 3,40 | 3,82% | 1.302.550,00 |
| 19.02.2026 | 3,28 | 3,31 | 3,25 | 3,28 | -0,15% | 1.064.118,00 |
| 18.02.2026 | 3,31 | 3,35 | 3,28 | 3,28 | -0,91% | 1.136.514,00 |
| 17.02.2026 | 3,35 | 3,38 | 3,28 | 3,31 | -1,49% | 936.305,00 |
| 13.02.2026 | 3,33 | 3,38 | 3,32 | 3,36 | 0,30% | 1.129.626,00 |
| 12.02.2026 | 3,39 | 3,47 | 3,28 | 3,35 | -1,18% | 1.163.092,00 |
| 11.02.2026 | 3,51 | 3,51 | 3,32 | 3,39 | -3,14% | 1.416.133,00 |
| 10.02.2026 | 3,49 | 3,53 | 3,44 | 3,50 | -0,28% | 1.601.166,00 |
| 09.02.2026 | 3,59 | 3,59 | 3,41 | 3,51 | -2,50% | 2.057.744,00 |
| 06.02.2026 | 3,65 | 3,69 | 3,55 | 3,60 | -0,83% | 990.822,00 |
| 05.02.2026 | 3,73 | 3,74 | 3,59 | 3,63 | -2,94% | 1.028.440,00 |
| 04.02.2026 | 3,82 | 3,83 | 3,71 | 3,74 | -1,84% | 1.273.404,00 |
| 03.02.2026 | 4,05 | 4,05 | 3,77 | 3,81 | -6,39% | 1.401.544,00 |
| 02.02.2026 | 4,00 | 4,11 | 3,95 | 4,07 | 1,62% | 795.349,00 |
| 30.01.2026 | 4,10 | 4,12 | 3,99 | 4,01 | -2,79% | 1.171.681,00 |
| 29.01.2026 | 4,11 | 4,13 | 4,03 | 4,12 | 0,12% | 1.002.035,00 |
| 28.01.2026 | 4,10 | 4,18 | 4,10 | 4,12 | -0,12% | 721.527,00 |
| 27.01.2026 | 4,17 | 4,18 | 4,11 | 4,12 | -0,48% | 567.273,00 |
| 26.01.2026 | 4,14 | 4,18 | 4,08 | 4,14 | 0,12% | 763.099,00 |
| 22.01.2026 | 4,09 | 4,20 | 4,09 | 4,14 | 0,85% | 740.689,00 |
| 21.01.2026 | 4,10 | 4,12 | 4,03 | 4,10 | 0,00% | 807.934,00 |
| 20.01.2026 | 4,10 | 4,12 | 4,02 | 4,10 | -1,91% | 1.739.718,00 |
| 16.01.2026 | 4,18 | 4,22 | 4,16 | 4,18 | -0,48% | 1.796.353,00 |
| 15.01.2026 | 4,26 | 4,35 | 4,19 | 4,20 | -1,29% | 1.698.814,00 |
| 14.01.2026 | 4,28 | 4,30 | 4,21 | 4,26 | -0,12% | 1.030.273,00 |
| 13.01.2026 | 4,26 | 4,33 | 4,24 | 4,26 | 0,00% | 912.010,00 |
| 12.01.2026 | 4,26 | 4,27 | 4,18 | 4,26 | 0,00% | 1.362.831,00 |
| 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 |