48,600$
-1,62%
Echtzeit-Aktienkurs Ibotta
Bid:
Ask:
Aktienkurse zur Ibotta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 50,29 | 50,29 | 48,06 | 48,62 | -1,58% | 186.014,00 |
| 29.10.2026 | 48,46 | 50,01 | 47,87 | 49,40 | 2,00% | 189.147,00 |
| 28.10.2026 | 48,75 | 49,69 | 47,54 | 48,43 | -0,86% | 167.299,00 |
| 27.10.2026 | 49,07 | 49,25 | 48,00 | 48,85 | 0,35% | 119.341,00 |
| 26.10.2026 | 48,65 | 48,82 | 47,00 | 48,68 | 0,14% | 146.901,00 |
| 23.10.2026 | 48,70 | 49,32 | 47,97 | 48,61 | -0,59% | 188.198,00 |
| 22.10.2026 | 48,81 | 50,54 | 48,60 | 48,90 | -0,16% | 310.910,00 |
| 21.10.2026 | 47,78 | 50,10 | 47,11 | 48,98 | 1,77% | 419.115,00 |
| 20.10.2026 | 47,95 | 48,90 | 47,30 | 48,13 | 1,88% | 235.928,00 |
| 19.10.2026 | 47,85 | 48,15 | 46,72 | 47,24 | -1,25% | 242.961,00 |
| 16.10.2026 | 48,92 | 49,68 | 47,40 | 47,84 | -2,23% | 173.878,00 |
| 15.10.2026 | 43,92 | 49,60 | 43,92 | 48,93 | 10,15% | 287.211,00 |
| 14.10.2026 | 43,33 | 45,30 | 43,14 | 44,42 | 2,63% | 525.149,00 |
| 13.10.2026 | 43,05 | 43,88 | 42,24 | 43,28 | 0,74% | 360.378,00 |
| 12.10.2026 | 42,90 | 43,51 | 41,90 | 42,96 | -0,26% | 315.876,00 |
| 09.10.2026 | 43,40 | 43,85 | 42,57 | 43,07 | -0,49% | 264.754,00 |
| 08.10.2026 | 41,82 | 43,36 | 41,73 | 43,28 | 4,21% | 325.570,00 |
| 07.10.2026 | 40,47 | 42,41 | 40,47 | 41,53 | 1,39% | 226.605,00 |
| 06.10.2026 | 41,44 | 42,13 | 40,92 | 40,96 | -0,94% | 341.468,00 |
| 05.10.2026 | 41,79 | 42,35 | 40,90 | 41,35 | -0,62% | 144.345,00 |
| 02.10.2026 | 40,39 | 42,22 | 39,92 | 41,61 | 4,23% | 193.316,00 |
| 01.10.2026 | 39,31 | 40,33 | 38,98 | 39,92 | 1,32% | 237.447,00 |
| 30.09.2026 | 39,80 | 40,33 | 38,00 | 39,40 | 0,33% | 162.256,00 |
| 29.09.2026 | 40,23 | 41,12 | 39,25 | 39,27 | -2,00% | 255.465,00 |
| 28.09.2026 | 41,00 | 42,03 | 39,16 | 40,07 | -2,41% | 249.219,00 |
| 25.09.2026 | 41,67 | 42,21 | 41,06 | 41,06 | -1,49% | 158.232,00 |
| 24.09.2026 | 41,36 | 42,40 | 41,36 | 41,68 | 1,14% | 183.591,00 |
| 23.09.2026 | 41,25 | 42,30 | 40,34 | 41,21 | 1,40% | 263.237,00 |
| 22.09.2026 | 40,92 | 42,12 | 40,59 | 40,64 | -1,10% | 171.458,00 |
| 21.09.2026 | 41,57 | 41,95 | 40,37 | 41,09 | -1,15% | 175.191,00 |
| 18.09.2026 | 41,87 | 42,02 | 40,85 | 41,57 | -0,67% | 397.290,00 |
| 17.09.2026 | 42,02 | 42,60 | 41,66 | 41,85 | 0,65% | 104.027,00 |
| 16.09.2026 | 42,30 | 43,30 | 41,42 | 41,58 | -1,12% | 154.581,00 |
| 15.09.2026 | 41,74 | 42,53 | 41,50 | 42,05 | -0,83% | 181.994,00 |
| 14.09.2026 | 41,50 | 43,43 | 39,90 | 42,40 | 3,06% | 192.794,00 |
| 11.09.2026 | 40,50 | 41,81 | 40,23 | 41,14 | 2,44% | 213.547,00 |
| 10.09.2026 | 38,78 | 40,48 | 38,78 | 40,16 | 2,63% | 261.431,00 |
| 09.09.2026 | 37,48 | 39,42 | 37,44 | 39,13 | 1,95% | 273.372,00 |
| 08.09.2026 | 38,18 | 38,72 | 36,58 | 38,38 | -0,03% | 238.652,00 |
| 04.09.2026 | 37,21 | 38,52 | 37,12 | 38,39 | 2,81% | 268.622,00 |
| 03.09.2026 | 38,09 | 38,59 | 36,82 | 37,34 | -0,93% | 138.824,00 |
| 02.09.2026 | 36,23 | 38,11 | 36,00 | 37,69 | 1,13% | 178.418,00 |
| 01.09.2026 | 36,32 | 37,53 | 36,15 | 37,27 | 0,16% | 161.532,00 |
| 31.08.2026 | 36,76 | 37,31 | 36,26 | 37,21 | 0,40% | 131.202,00 |
| 28.08.2026 | 36,92 | 37,70 | 36,36 | 37,06 | 1,76% | 148.984,00 |
| 27.08.2026 | 38,16 | 38,57 | 36,00 | 36,42 | -3,52% | 145.848,00 |
| 26.08.2026 | 38,22 | 38,23 | 37,42 | 37,75 | -2,56% | 103.305,00 |
| 25.08.2026 | 38,35 | 39,67 | 37,89 | 38,74 | 0,78% | 147.838,00 |
| 24.08.2026 | 37,71 | 39,18 | 37,36 | 38,44 | 1,94% | 223.498,00 |
| 21.08.2026 | 36,44 | 37,95 | 36,33 | 37,71 | 3,37% | 104.176,00 |
| 20.08.2026 | 37,73 | 37,99 | 35,91 | 36,48 | -3,75% | 180.321,00 |
| 19.08.2026 | 36,86 | 38,29 | 36,32 | 37,90 | 2,77% | 115.765,00 |
| 18.08.2026 | 36,66 | 37,97 | 36,09 | 36,88 | 2,62% | 180.126,00 |
| 17.08.2026 | 38,62 | 38,62 | 35,14 | 35,94 | -7,47% | 290.265,00 |
| 14.08.2026 | 38,17 | 39,01 | 37,98 | 38,84 | 1,73% | 271.335,00 |
| 13.08.2026 | 36,33 | 38,42 | 36,04 | 38,18 | 6,50% | 326.348,00 |
| 12.08.2026 | 36,21 | 36,97 | 35,38 | 35,85 | -2,48% | 329.187,00 |
| 11.08.2026 | 36,11 | 36,82 | 35,44 | 36,76 | 1,58% | 263.814,00 |
| 10.08.2026 | 38,45 | 38,45 | 34,61 | 36,19 | -5,80% | 300.330,00 |
| 07.08.2026 | 36,13 | 39,91 | 36,13 | 38,42 | 6,84% | 457.335,00 |
| 06.08.2026 | 34,85 | 35,99 | 32,89 | 35,96 | 1,81% | 588.855,00 |
| 05.08.2026 | 37,60 | 38,62 | 34,47 | 35,32 | -5,41% | 570.570,00 |
| 04.08.2026 | 30,61 | 38,00 | 30,47 | 37,34 | 51,91% | 1.249.313,00 |
| 03.08.2026 | 24,25 | 25,33 | 23,99 | 24,58 | 2,42% | 408.295,00 |
| 31.07.2026 | 26,04 | 26,61 | 23,85 | 24,00 | -9,06% | 207.284,00 |
| 30.07.2026 | 26,43 | 26,99 | 25,50 | 26,39 | -0,57% | 117.401,00 |
| 29.07.2026 | 26,99 | 27,50 | 26,04 | 26,54 | -2,57% | 155.895,00 |
| 28.07.2026 | 27,70 | 28,40 | 27,04 | 27,24 | -0,62% | 152.769,00 |
| 27.07.2026 | 26,58 | 27,42 | 26,36 | 27,41 | 4,42% | 129.868,00 |
| 24.07.2026 | 25,72 | 26,49 | 25,17 | 26,25 | -0,15% | 154.502,00 |
| 23.07.2026 | 27,35 | 27,35 | 24,76 | 26,29 | -3,66% | 304.736,00 |
| 22.07.2026 | 29,22 | 29,22 | 26,76 | 27,29 | -6,06% | 197.256,00 |
| 21.07.2026 | 31,93 | 32,40 | 28,00 | 29,05 | -10,06% | 273.927,00 |
| 20.07.2026 | 31,43 | 32,75 | 30,98 | 32,30 | 2,38% | 179.701,00 |
| 17.07.2026 | 31,86 | 32,37 | 30,77 | 31,55 | -2,02% | 133.241,00 |
| 16.07.2026 | 31,49 | 32,20 | 31,06 | 32,20 | 3,67% | 152.218,00 |
| 15.07.2026 | 30,86 | 31,50 | 30,26 | 31,06 | 2,00% | 99.805,00 |
| 14.07.2026 | 30,50 | 30,78 | 29,68 | 30,45 | -1,55% | 112.872,00 |
| 13.07.2026 | 31,04 | 31,95 | 30,28 | 30,93 | 0,23% | 206.017,00 |
| 10.07.2026 | 32,12 | 33,46 | 30,29 | 30,86 | -2,83% | 150.722,00 |
| 09.07.2026 | 30,75 | 31,98 | 29,95 | 31,76 | 1,83% | 107.991,00 |
| 08.07.2026 | 32,69 | 32,69 | 30,10 | 31,19 | -6,81% | 165.100,00 |
| 07.07.2026 | 33,51 | 33,60 | 32,92 | 33,47 | 1,42% | 186.538,00 |
| 06.07.2026 | 35,14 | 35,56 | 32,11 | 33,00 | -7,23% | 180.149,00 |
| 02.07.2026 | 36,00 | 36,02 | 34,36 | 35,57 | -0,95% | 98.392,00 |
| 01.07.2026 | 34,67 | 35,91 | 33,98 | 35,91 | 5,12% | 161.940,00 |
| 30.06.2026 | 33,98 | 35,13 | 32,93 | 34,16 | -0,67% | 118.595,00 |
| 29.06.2026 | 34,49 | 35,37 | 33,04 | 34,39 | 1,27% | 165.898,00 |
| 26.06.2026 | 32,28 | 33,96 | 31,19 | 33,96 | 6,46% | 255.329,00 |
| 25.06.2026 | 31,85 | 32,38 | 31,57 | 31,90 | -0,25% | 115.232,00 |
| 24.06.2026 | 30,82 | 31,99 | 30,72 | 31,98 | 3,76% | 110.041,00 |
| 23.06.2026 | 30,71 | 31,13 | 30,09 | 30,82 | 0,46% | 102.547,00 |
| 22.06.2026 | 30,46 | 31,45 | 30,13 | 30,68 | -0,10% | 192.868,00 |
| 18.06.2026 | 29,18 | 30,71 | 28,10 | 30,71 | 4,99% | 338.373,00 |
| 17.06.2026 | 31,98 | 32,56 | 28,81 | 29,25 | -9,05% | 152.476,00 |
| 16.06.2026 | 32,17 | 32,49 | 31,23 | 32,16 | -0,22% | 197.644,00 |
| 15.06.2026 | 31,28 | 33,13 | 31,12 | 32,23 | 2,71% | 147.705,00 |
| 12.06.2026 | 31,56 | 31,56 | 30,61 | 31,38 | -0,60% | 169.675,00 |
| 11.06.2026 | 31,21 | 31,85 | 30,80 | 31,57 | -0,54% | 161.964,00 |
| 10.06.2026 | 32,93 | 32,95 | 31,55 | 31,74 | -4,74% | 255.266,00 |