Taboola.com Ltd. TBLA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,32-0,04 (-1,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,32 | -1,19 % | $3,41 | $3,44 | $3,27 | 2,68M |
| 2026-09-30 | $3,36 | -1,47 % | $3,41 | $3,47 | $3,35 | 2,33M |
| 2026-09-29 | $3,41 | +0,29 % | $3,39 | $3,43 | $3,35 | 1,64M |
| 2026-09-28 | $3,40 | -2,30 % | $3,49 | $3,49 | $3,38 | 2,27M |
| 2026-09-25 | $3,48 | +0,87 % | $3,46 | $3,52 | $3,45 | 1,10M |
| 2026-09-24 | $3,45 | +1,47 % | $3,37 | $3,45 | $3,37 | 1,74M |
| 2026-09-23 | $3,40 | -5,03 % | $3,60 | $3,61 | $3,37 | 2,28M |
| 2026-09-22 | $3,58 | -1,10 % | $3,65 | $3,67 | $3,55 | 2,26M |
| 2026-09-21 | $3,62 | +0,56 % | $3,62 | $3,65 | $3,55 | 1,80M |
| 2026-09-18 | $3,60 | -2,17 % | $3,72 | $3,72 | $3,58 | 3,22M |
| 2026-09-17 | $3,68 | -3,41 % | $3,85 | $3,87 | $3,67 | 2,43M |
| 2026-09-16 | $3,81 | -1,04 % | $3,82 | $3,88 | $3,79 | 1,59M |
| 2026-09-15 | $3,85 | -1,53 % | $3,89 | $3,91 | $3,82 | 1,39M |
| 2026-09-14 | $3,91 | +2,89 % | $3,82 | $3,94 | $3,80 | 1,59M |
| 2026-09-11 | $3,80 | +1,88 % | $3,79 | $3,83 | $3,75 | 1,23M |
| 2026-09-10 | $3,73 | +0,54 % | $3,69 | $3,80 | $3,68 | 1,09M |
| 2026-09-09 | $3,71 | -2,88 % | $3,80 | $3,81 | $3,69 | 1,74M |
| 2026-09-08 | $3,82 | -1,04 % | $3,84 | $3,85 | $3,72 | 1,85M |
| 2026-09-04 | $3,86 | -0,26 % | $3,85 | $3,89 | $3,84 | 1,71M |
| 2026-09-03 | $3,87 | +1,31 % | $3,86 | $3,93 | $3,84 | 1,58M |
| 2026-09-02 | $3,82 | +2,41 % | $3,74 | $3,88 | $3,73 | 1,85M |
| 2026-09-01 | $3,73 | 0,00 % | $3,69 | $3,78 | $3,65 | 2,35M |
| 2026-08-31 | $3,73 | -1,32 % | $3,79 | $3,85 | $3,69 | 2,65M |
| 2026-08-28 | $3,78 | +0,27 % | $3,76 | $3,90 | $3,75 | 3,01M |
| 2026-08-27 | $3,77 | +1,07 % | $3,74 | $3,83 | $3,73 | 2,16M |
| 2026-08-26 | $3,73 | +0,81 % | $3,69 | $3,79 | $3,65 | 3,24M |
| 2026-08-25 | $3,70 | +1,37 % | $3,66 | $3,73 | $3,65 | 1,44M |
| 2026-08-24 | $3,65 | -2,14 % | $3,73 | $3,74 | $3,63 | 1,50M |
| 2026-08-21 | $3,73 | +1,36 % | $3,73 | $3,78 | $3,64 | 1,89M |
| 2026-08-20 | $3,68 | -4,66 % | $3,81 | $3,89 | $3,63 | 2,23M |
| 2026-08-19 | $3,86 | +0,78 % | $3,81 | $3,95 | $3,81 | 1,65M |
| 2026-08-18 | $3,83 | -1,54 % | $3,88 | $3,99 | $3,77 | 5,72M |
| 2026-08-17 | $3,89 | -3,95 % | $4,03 | $4,03 | $3,82 | 2,63M |
| 2026-08-14 | $4,05 | +2,79 % | $3,96 | $4,13 | $3,94 | 2,51M |
| 2026-08-13 | $3,94 | +1,55 % | $3,88 | $3,97 | $3,82 | 2,72M |
| 2026-08-12 | $3,88 | -5,83 % | $4,10 | $4,10 | $3,84 | 2,78M |
| 2026-08-11 | $4,12 | -0,24 % | $4,09 | $4,15 | $4,05 | 2,88M |
| 2026-08-10 | $4,13 | +0,73 % | $4,03 | $4,17 | $4,00 | 3,29M |
| 2026-08-07 | $4,10 | +1,49 % | $4,07 | $4,20 | $3,98 | 3,19M |
| 2026-08-06 | $4,04 | +5,35 % | $3,86 | $4,12 | $3,84 | 5,99M |
| 2026-08-05 | $3,84 | -27,50 % | $3,73 | $4,15 | $3,52 | 9,27M |
| 2026-08-04 | $5,29 | +1,93 % | $5,16 | $5,40 | $5,14 | 3,32M |
| 2026-08-03 | $5,19 | +3,59 % | $5,10 | $5,26 | $5,06 | 3,78M |
| 2026-07-31 | $5,01 | -1,76 % | $5,10 | $5,15 | $4,95 | 2,37M |
| 2026-07-30 | $5,10 | -1,35 % | $5,11 | $5,15 | $4,99 | 1,47M |
| 2026-07-29 | $5,17 | +3,09 % | $5,00 | $5,23 | $5,00 | 1,69M |
| 2026-07-28 | $5,01 | +1,31 % | $4,97 | $5,14 | $4,91 | 2,30M |
| 2026-07-27 | $4,95 | +2,70 % | $4,90 | $4,99 | $4,87 | 1,87M |
| 2026-07-24 | $4,82 | +0,21 % | $4,84 | $4,90 | $4,76 | 1,65M |
| 2026-07-23 | $4,81 | -2,24 % | $4,91 | $4,91 | $4,74 | 2,21M |
| 2026-07-22 | $4,92 | -3,72 % | $5,09 | $5,10 | $4,82 | 2,78M |
| 2026-07-21 | $5,11 | -3,95 % | $5,30 | $5,35 | $5,07 | 1,95M |
| 2026-07-20 | $5,32 | +0,76 % | $5,25 | $5,41 | $5,22 | 2,21M |
| 2026-07-17 | $5,28 | -2,40 % | $5,37 | $5,42 | $5,24 | 2,10M |
| 2026-07-16 | $5,41 | -0,55 % | $5,45 | $5,51 | $5,41 | 2,07M |
| 2026-07-15 | $5,44 | -0,91 % | $5,53 | $5,60 | $5,37 | 2,59M |
| 2026-07-14 | $5,49 | -1,44 % | $5,51 | $5,56 | $5,45 | 1,92M |
| 2026-07-13 | $5,57 | +0,91 % | $5,57 | $5,66 | $5,54 | 2,55M |
| 2026-07-10 | $5,52 | -1,08 % | $5,60 | $5,63 | $5,50 | 1,61M |
| 2026-07-09 | $5,58 | +2,76 % | $5,37 | $5,59 | $5,32 | 2,94M |
| 2026-07-08 | $5,43 | 0,00 % | $5,32 | $5,45 | $5,32 | 3,42M |
| 2026-07-07 | $5,43 | -1,81 % | $5,58 | $5,71 | $5,42 | 3,71M |
| 2026-07-06 | $5,53 | +7,59 % | $5,19 | $5,55 | $5,15 | 5,27M |
| 2026-07-02 | $5,14 | -1,15 % | $5,15 | $5,22 | $5,09 | 3,21M |
| 2026-07-01 | $5,20 | +4,00 % | $5,05 | $5,26 | $5,05 | 3,56M |
| 2026-06-30 | $5,00 | +0,40 % | $4,94 | $5,05 | $4,91 | 2,91M |
| 2026-06-29 | $4,98 | +4,62 % | $4,80 | $4,99 | $4,78 | 3,05M |
| 2026-06-26 | $4,76 | +6,97 % | $4,45 | $4,84 | $4,45 | 20,26M |
| 2026-06-25 | $4,45 | -4,30 % | $4,65 | $4,70 | $4,43 | 2,56M |
| 2026-06-24 | $4,65 | -0,43 % | $4,61 | $4,70 | $4,56 | 1,95M |
| 2026-06-23 | $4,67 | +5,18 % | $4,40 | $4,68 | $4,39 | 2,33M |
| 2026-06-22 | $4,44 | -5,53 % | $4,76 | $4,80 | $4,40 | 5,05M |
| 2026-06-18 | $4,70 | -1,67 % | $4,85 | $4,87 | $4,64 | 5,94M |
| 2026-06-17 | $4,78 | -5,16 % | $5,09 | $5,09 | $4,76 | 2,32M |
| 2026-06-16 | $5,04 | +2,02 % | $4,98 | $5,10 | $4,94 | 3,47M |
| 2026-06-15 | $4,94 | +4,22 % | $4,85 | $4,97 | $4,72 | 2,19M |
| 2026-06-12 | $4,74 | +0,21 % | $4,73 | $4,80 | $4,72 | 2,92M |
| 2026-06-11 | $4,73 | +0,21 % | $4,73 | $4,80 | $4,62 | 2,71M |
| 2026-06-10 | $4,72 | +0,64 % | $4,60 | $4,80 | $4,56 | 2,06M |
| 2026-06-09 | $4,69 | +3,53 % | $4,55 | $4,72 | $4,55 | 3,26M |
| 2026-06-08 | $4,53 | -1,09 % | $4,58 | $4,61 | $4,51 | 2,42M |
| 2026-06-05 | $4,58 | -3,38 % | $4,72 | $4,73 | $4,51 | 2,32M |
| 2026-06-04 | $4,74 | +3,72 % | $4,60 | $4,76 | $4,57 | 2,51M |
| 2026-06-03 | $4,57 | -5,97 % | $4,90 | $4,90 | $4,56 | 3,32M |
| 2026-06-02 | $4,86 | -1,82 % | $4,91 | $4,95 | $4,74 | 2,84M |
| 2026-06-01 | $4,95 | +1,43 % | $4,94 | $5,01 | $4,80 | 3,32M |
| 2026-05-29 | $4,88 | -2,40 % | $4,97 | $5,00 | $4,84 | 5,83M |
| 2026-05-28 | $5,00 | +2,25 % | $4,85 | $5,02 | $4,84 | 1,91M |
| 2026-05-27 | $4,89 | +1,45 % | $4,79 | $4,96 | $4,79 | 2,01M |
| 2026-05-26 | $4,82 | -2,03 % | $4,91 | $4,96 | $4,77 | 2,14M |