29,940$
2,08%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 29,63 | 30,54 | 29,40 | 29,97 | 2,18% | 286.245,00 |
| 30.03.2026 | 29,08 | 29,80 | 29,01 | 29,33 | 1,21% | 180.207,00 |
| 27.03.2026 | 29,16 | 29,75 | 28,49 | 28,98 | -1,46% | 204.473,00 |
| 26.03.2026 | 29,05 | 29,89 | 29,05 | 29,41 | 0,82% | 227.425,00 |
| 25.03.2026 | 29,07 | 29,41 | 28,57 | 29,17 | 3,40% | 231.782,00 |
| 24.03.2026 | 28,08 | 28,93 | 27,88 | 28,21 | -0,21% | 357.744,00 |
| 23.03.2026 | 27,43 | 28,88 | 27,43 | 28,27 | 3,10% | 331.155,00 |
| 20.03.2026 | 28,06 | 28,27 | 27,23 | 27,42 | -0,98% | 794.355,00 |
| 19.03.2026 | 26,18 | 27,86 | 26,03 | 27,69 | 5,41% | 383.420,00 |
| 18.03.2026 | 25,62 | 26,82 | 25,05 | 26,27 | 1,82% | 406.376,00 |
| 17.03.2026 | 25,02 | 27,02 | 24,51 | 25,80 | 4,50% | 391.661,00 |
| 16.03.2026 | 23,71 | 25,26 | 23,54 | 24,69 | 5,42% | 394.010,00 |
| 13.03.2026 | 22,97 | 23,62 | 22,75 | 23,42 | 1,56% | 243.021,00 |
| 12.03.2026 | 22,84 | 24,14 | 22,63 | 23,06 | 5,34% | 387.400,00 |
| 11.03.2026 | 22,30 | 22,95 | 21,86 | 21,89 | -1,79% | 239.814,00 |
| 10.03.2026 | 23,13 | 23,29 | 22,11 | 22,29 | -4,82% | 219.443,00 |
| 09.03.2026 | 23,01 | 23,74 | 22,36 | 23,42 | 0,04% | 253.615,00 |
| 06.03.2026 | 23,61 | 24,08 | 23,08 | 23,41 | -2,01% | 270.380,00 |
| 05.03.2026 | 24,06 | 24,90 | 23,32 | 23,89 | -0,38% | 310.885,00 |
| 04.03.2026 | 25,50 | 26,01 | 23,88 | 23,98 | -6,51% | 301.317,00 |
| 03.03.2026 | 24,44 | 25,93 | 24,04 | 25,65 | 2,85% | 693.977,00 |
| 02.03.2026 | 24,40 | 25,60 | 24,01 | 24,94 | -0,12% | 425.642,00 |
| 27.02.2026 | 25,50 | 26,24 | 24,00 | 24,97 | -5,24% | 728.326,00 |
| 26.02.2026 | 24,52 | 29,82 | 24,20 | 26,35 | 28,54% | 1.725.618,00 |
| 25.02.2026 | 21,23 | 21,48 | 20,18 | 20,50 | -0,24% | 335.995,00 |
| 24.02.2026 | 20,76 | 21,56 | 20,40 | 20,55 | -1,30% | 260.734,00 |
| 23.02.2026 | 22,02 | 22,20 | 20,76 | 20,82 | -6,05% | 349.363,00 |
| 20.02.2026 | 21,60 | 22,50 | 21,60 | 22,16 | 2,78% | 326.935,00 |
| 19.02.2026 | 20,57 | 21,68 | 20,57 | 21,56 | 3,21% | 261.163,00 |
| 18.02.2026 | 20,07 | 21,38 | 20,07 | 20,89 | 3,52% | 249.486,00 |
| 17.02.2026 | 21,80 | 21,83 | 20,06 | 20,18 | -5,88% | 320.600,00 |
| 13.02.2026 | 20,69 | 21,76 | 20,68 | 21,44 | 4,74% | 231.148,00 |
| 12.02.2026 | 20,90 | 21,27 | 19,99 | 20,47 | -2,34% | 242.617,00 |
| 11.02.2026 | 21,71 | 21,71 | 20,79 | 20,96 | -1,13% | 248.798,00 |
| 10.02.2026 | 21,45 | 22,13 | 21,20 | 21,20 | -0,66% | 243.880,00 |
| 09.02.2026 | 20,54 | 21,47 | 20,22 | 21,34 | 3,89% | 225.713,00 |
| 06.02.2026 | 19,40 | 20,98 | 19,40 | 20,54 | 6,70% | 324.879,00 |
| 05.02.2026 | 19,80 | 20,19 | 19,10 | 19,25 | -3,99% | 327.225,00 |
| 04.02.2026 | 21,21 | 21,68 | 19,79 | 20,05 | -4,61% | 336.057,00 |
| 03.02.2026 | 21,33 | 21,68 | 20,64 | 21,02 | -1,31% | 238.110,00 |
| 02.02.2026 | 20,52 | 21,73 | 20,37 | 21,30 | 3,10% | 304.262,00 |
| 30.01.2026 | 21,04 | 21,56 | 20,61 | 20,66 | -2,09% | 378.091,00 |
| 29.01.2026 | 20,79 | 21,65 | 20,40 | 21,10 | 2,58% | 401.055,00 |
| 28.01.2026 | 22,01 | 22,51 | 20,16 | 20,57 | -5,77% | 336.254,00 |
| 27.01.2026 | 22,42 | 22,75 | 21,67 | 21,83 | -3,36% | 236.943,00 |
| 26.01.2026 | 23,87 | 24,35 | 22,47 | 22,59 | -5,28% | 210.515,00 |
| 23.01.2026 | 24,08 | 24,53 | 23,82 | 23,85 | -0,75% | 252.729,00 |
| 22.01.2026 | 24,23 | 25,05 | 24,00 | 24,03 | -0,54% | 218.275,00 |
| 21.01.2026 | 23,63 | 24,29 | 23,38 | 24,16 | 3,65% | 257.736,00 |
| 20.01.2026 | 22,71 | 23,85 | 22,61 | 23,31 | 1,17% | 206.557,00 |
| 16.01.2026 | 23,07 | 23,46 | 22,59 | 23,04 | -0,56% | 230.182,00 |
| 15.01.2026 | 22,55 | 23,54 | 22,38 | 23,17 | 2,75% | 287.006,00 |
| 14.01.2026 | 22,47 | 22,67 | 21,92 | 22,55 | 0,36% | 283.156,00 |
| 13.01.2026 | 21,81 | 22,73 | 21,81 | 22,47 | 2,93% | 339.991,00 |
| 12.01.2026 | 21,68 | 22,11 | 21,30 | 21,83 | 0,28% | 271.573,00 |
| 09.01.2026 | 21,85 | 22,29 | 21,69 | 21,77 | -1,05% | 225.879,00 |
| 08.01.2026 | 22,32 | 22,41 | 21,93 | 22,00 | -1,79% | 290.332,00 |
| 07.01.2026 | 23,10 | 23,32 | 22,33 | 22,40 | -2,44% | 311.264,00 |
| 06.01.2026 | 22,71 | 23,31 | 22,58 | 22,96 | 1,15% | 390.128,00 |
| 05.01.2026 | 22,89 | 23,41 | 22,44 | 22,70 | -0,87% | 316.912,00 |
| 02.01.2026 | 22,53 | 23,55 | 22,23 | 22,90 | 0,75% | 293.754,00 |
| 31.12.2025 | 22,29 | 22,75 | 22,19 | 22,73 | 1,79% | 279.937,00 |
| 30.12.2025 | 22,29 | 22,97 | 22,29 | 22,33 | -0,62% | 229.244,00 |
| 29.12.2025 | 22,01 | 22,60 | 21,91 | 22,47 | 1,17% | 307.407,00 |
| 26.12.2025 | 22,17 | 22,43 | 22,07 | 22,21 | -0,89% | 220.148,00 |
| 24.12.2025 | 21,50 | 22,72 | 21,49 | 22,41 | 4,14% | 215.006,00 |
| 23.12.2025 | 22,11 | 22,15 | 21,25 | 21,52 | -2,84% | 359.735,00 |
| 22.12.2025 | 21,80 | 22,65 | 21,80 | 22,15 | 2,50% | 376.900,00 |
| 19.12.2025 | 21,91 | 22,40 | 21,31 | 21,61 | -0,87% | 675.160,00 |
| 18.12.2025 | 22,00 | 22,31 | 21,52 | 21,80 | -0,68% | 394.705,00 |
| 17.12.2025 | 21,70 | 22,50 | 21,70 | 21,95 | 0,50% | 470.222,00 |
| 16.12.2025 | 20,93 | 22,00 | 20,60 | 21,84 | 3,90% | 480.234,00 |
| 15.12.2025 | 21,40 | 21,44 | 20,75 | 21,02 | -1,78% | 495.272,00 |
| 12.12.2025 | 22,16 | 22,71 | 21,34 | 21,40 | -3,17% | 494.387,00 |
| 11.12.2025 | 22,24 | 22,53 | 22,03 | 22,10 | -1,16% | 354.893,00 |
| 10.12.2025 | 22,66 | 22,87 | 22,21 | 22,36 | -1,76% | 397.505,00 |
| 09.12.2025 | 22,19 | 22,93 | 22,19 | 22,76 | 1,16% | 472.090,00 |
| 08.12.2025 | 23,31 | 23,59 | 22,43 | 22,50 | -3,23% | 346.604,00 |
| 05.12.2025 | 23,54 | 24,08 | 23,22 | 23,25 | -2,64% | 501.064,00 |
| 04.12.2025 | 24,08 | 24,40 | 23,73 | 23,88 | -1,08% | 349.534,00 |
| 03.12.2025 | 23,69 | 24,31 | 23,65 | 24,14 | 1,77% | 545.122,00 |
| 02.12.2025 | 23,81 | 24,23 | 23,49 | 23,72 | -1,00% | 479.146,00 |
| 01.12.2025 | 23,23 | 24,24 | 23,23 | 23,96 | 0,42% | 514.887,00 |
| 28.11.2025 | 24,16 | 24,54 | 23,72 | 23,86 | 1,66% | 228.195,00 |
| 26.11.2025 | 22,93 | 23,95 | 22,67 | 23,47 | 2,27% | 586.468,00 |
| 25.11.2025 | 22,56 | 23,68 | 22,42 | 22,95 | 3,01% | 660.780,00 |
| 24.11.2025 | 22,00 | 22,67 | 22,00 | 22,28 | 0,00% | 454.185,00 |
| 21.11.2025 | 22,72 | 23,39 | 22,17 | 22,28 | -2,24% | 464.645,00 |
| 20.11.2025 | 24,26 | 25,15 | 22,43 | 22,79 | -6,44% | 452.889,00 |
| 19.11.2025 | 25,50 | 25,70 | 24,20 | 24,36 | -2,79% | 439.006,00 |
| 18.11.2025 | 24,08 | 25,58 | 23,67 | 25,06 | 3,51% | 496.918,00 |
| 17.11.2025 | 26,09 | 26,43 | 24,21 | 24,21 | -8,85% | 480.638,00 |
| 14.11.2025 | 24,76 | 26,75 | 24,53 | 26,56 | 6,33% | 826.953,00 |
| 13.11.2025 | 26,49 | 27,22 | 24,13 | 24,98 | -23,68% | 1.415.434,00 |
| 12.11.2025 | 31,18 | 33,66 | 30,53 | 32,73 | 5,28% | 1.056.980,00 |
| 11.11.2025 | 28,65 | 31,44 | 28,45 | 31,09 | 9,63% | 498.964,00 |
| 10.11.2025 | 28,60 | 29,42 | 28,29 | 28,36 | 0,53% | 259.428,00 |
| 07.11.2025 | 28,62 | 29,10 | 27,81 | 28,21 | -2,79% | 290.008,00 |
| 06.11.2025 | 29,43 | 29,67 | 28,70 | 29,02 | -2,62% | 289.750,00 |
| 05.11.2025 | 30,57 | 31,28 | 29,74 | 29,80 | -2,84% | 292.203,00 |