43,500€
-1,14%
Echtzeit-Aktienkurs Ibotta
Bid:
Ask:
Aktienkurse zur Ibotta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 44,30 | 45,00 | 43,20 | 43,50 | -1,81% | - |
| 29.10.2026 | 43,60 | 44,80 | 43,30 | 44,30 | 0,68% | - |
| 28.10.2026 | 43,70 | 44,70 | 42,70 | 44,00 | 0,00% | - |
| 27.10.2026 | 43,70 | 44,20 | 42,40 | 44,00 | 0,92% | - |
| 26.10.2026 | 43,30 | 43,70 | 42,00 | 43,60 | 1,40% | - |
| 23.10.2026 | 43,50 | 44,10 | 43,00 | 43,00 | -1,15% | - |
| 22.10.2026 | 43,40 | 45,10 | 43,00 | 43,50 | -0,23% | - |
| 21.10.2026 | 42,90 | 44,60 | 42,50 | 43,60 | 1,87% | - |
| 20.10.2026 | 42,10 | 43,40 | 42,00 | 42,80 | 1,42% | - |
| 19.10.2026 | 42,80 | 42,90 | 41,80 | 42,20 | -0,71% | - |
| 16.10.2026 | 43,60 | 44,00 | 42,20 | 42,50 | -2,75% | - |
| 15.10.2026 | 39,60 | 44,10 | 39,40 | 43,70 | 9,52% | - |
| 14.10.2026 | 38,70 | 40,60 | 38,30 | 39,90 | 3,37% | - |
| 13.10.2026 | 38,50 | 39,10 | 37,90 | 38,60 | -0,26% | - |
| 12.10.2026 | 38,50 | 39,00 | 37,50 | 38,70 | 0,52% | - |
| 09.10.2026 | 38,60 | 39,10 | 38,10 | 38,50 | -0,52% | - |
| 08.10.2026 | 37,00 | 38,70 | 36,70 | 38,70 | 4,03% | - |
| 07.10.2026 | 36,50 | 37,80 | 35,90 | 37,20 | 2,20% | - |
| 06.10.2026 | 36,90 | 37,50 | 36,40 | 36,40 | -1,36% | - |
| 05.10.2026 | 37,10 | 37,70 | 36,40 | 36,90 | -0,27% | - |
| 02.10.2026 | 35,50 | 37,60 | 35,50 | 37,00 | 3,06% | - |
| 01.10.2026 | 34,90 | 35,90 | 34,40 | 35,90 | 1,70% | - |
| 30.09.2026 | 34,70 | 35,50 | 34,30 | 35,30 | 1,15% | - |
| 29.09.2026 | 35,30 | 36,40 | 34,70 | 34,90 | 1,45% | - |
| 28.09.2026 | 35,90 | 37,00 | 34,40 | 34,40 | -6,78% | - |
| 25.09.2026 | 36,70 | 37,10 | 36,30 | 36,90 | 0,54% | - |
| 24.09.2026 | 36,10 | 37,10 | 35,90 | 36,70 | 1,38% | - |
| 23.09.2026 | 35,60 | 37,00 | 35,30 | 36,20 | -0,55% | - |
| 22.09.2026 | 35,90 | 36,80 | 35,50 | 36,40 | 1,68% | - |
| 21.09.2026 | 36,30 | 36,70 | 35,70 | 35,80 | -1,10% | - |
| 18.09.2026 | 36,50 | 36,70 | 35,60 | 36,20 | -0,55% | - |
| 17.09.2026 | 36,50 | 36,90 | 36,30 | 36,40 | 0,28% | - |
| 16.09.2026 | 36,50 | 37,20 | 36,20 | 36,30 | 0,55% | - |
| 15.09.2026 | 36,70 | 36,90 | 35,90 | 36,10 | -1,63% | - |
| 14.09.2026 | 35,50 | 37,50 | 35,40 | 36,70 | 3,67% | - |
| 11.09.2026 | 34,70 | 36,00 | 34,70 | 35,40 | 2,61% | - |
| 10.09.2026 | 33,70 | 34,80 | 33,30 | 34,50 | 2,37% | - |
| 09.09.2026 | 33,00 | 33,90 | 32,20 | 33,70 | 2,12% | - |
| 08.09.2026 | 33,20 | 33,20 | 32,00 | 33,00 | 0,61% | - |
| 07.09.2026 | 32,90 | 33,00 | 32,80 | 32,80 | -0,30% | - |
| 04.09.2026 | 32,10 | 33,20 | 32,00 | 32,90 | 2,81% | - |
| 03.09.2026 | 32,60 | 33,40 | 31,80 | 32,00 | -1,23% | - |
| 02.09.2026 | 32,20 | 32,80 | 31,30 | 32,40 | 0,31% | - |
| 01.09.2026 | 32,10 | 32,40 | 31,10 | 32,30 | 1,89% | - |
| 31.08.2026 | 31,90 | 32,10 | 31,20 | 31,70 | -0,63% | - |
| 28.08.2026 | 31,30 | 32,50 | 31,00 | 31,90 | 2,24% | - |
| 27.08.2026 | 32,40 | 33,10 | 31,10 | 31,20 | -3,41% | - |
| 26.08.2026 | 33,20 | 33,30 | 32,20 | 32,30 | -3,58% | - |
| 25.08.2026 | 33,00 | 34,00 | 32,50 | 33,50 | -0,30% | - |
| 24.08.2026 | 32,30 | 33,60 | 32,00 | 33,60 | 5,00% | - |
| 21.08.2026 | 31,20 | 32,30 | 31,10 | 32,00 | 2,24% | - |
| 20.08.2026 | 32,50 | 32,60 | 31,30 | 31,30 | -4,57% | - |
| 19.08.2026 | 31,80 | 32,80 | 31,50 | 32,80 | 1,86% | - |
| 18.08.2026 | 31,00 | 32,70 | 30,90 | 32,20 | 3,87% | - |
| 17.08.2026 | 33,50 | 33,50 | 30,40 | 31,00 | -6,63% | - |
| 14.08.2026 | 33,10 | 33,70 | 32,50 | 33,20 | 0,61% | - |
| 13.08.2026 | 31,10 | 33,20 | 30,90 | 33,00 | 7,14% | - |
| 12.08.2026 | 31,90 | 32,20 | 30,80 | 30,80 | -2,53% | - |
| 11.08.2026 | 31,40 | 31,90 | 30,70 | 31,60 | 0,96% | - |
| 10.08.2026 | 33,30 | 33,30 | 30,20 | 31,30 | -6,85% | - |
| 07.08.2026 | 31,20 | 34,50 | 30,80 | 33,60 | 8,04% | - |
| 06.08.2026 | 30,70 | 31,10 | 28,90 | 31,10 | 1,97% | - |
| 05.08.2026 | 32,50 | 33,00 | 29,80 | 30,50 | -3,17% | - |
| 04.08.2026 | 24,00 | 32,90 | 23,80 | 31,50 | 47,89% | - |
| 03.08.2026 | 20,90 | 22,00 | 20,90 | 21,30 | 2,90% | - |
| 31.07.2026 | 23,00 | 23,30 | 20,70 | 20,70 | -9,61% | - |
| 30.07.2026 | 23,20 | 23,40 | 22,10 | 22,90 | -2,14% | - |
| 29.07.2026 | 23,70 | 24,50 | 22,80 | 23,40 | -2,50% | - |
| 28.07.2026 | 24,10 | 24,90 | 23,50 | 24,00 | 0,42% | - |
| 27.07.2026 | 23,20 | 23,90 | 22,80 | 23,90 | 4,37% | - |
| 24.07.2026 | 23,10 | 23,30 | 22,60 | 22,90 | -0,87% | - |
| 23.07.2026 | 23,60 | 23,90 | 21,90 | 23,10 | -2,53% | - |
| 22.07.2026 | 25,40 | 26,00 | 23,50 | 23,70 | -5,20% | - |
| 21.07.2026 | 28,40 | 28,60 | 24,70 | 25,00 | -11,66% | - |
| 20.07.2026 | 27,60 | 28,70 | 27,10 | 28,30 | 4,43% | - |
| 17.07.2026 | 28,00 | 28,40 | 26,90 | 27,10 | -1,45% | - |
| 16.07.2026 | 27,00 | 28,10 | 27,00 | 27,50 | 2,23% | - |
| 15.07.2026 | 26,60 | 27,50 | 26,50 | 26,90 | 1,51% | - |
| 14.07.2026 | 27,20 | 27,20 | 26,10 | 26,50 | -2,57% | - |
| 13.07.2026 | 27,00 | 28,00 | 27,00 | 27,20 | 2,64% | - |
| 10.07.2026 | 27,80 | 28,80 | 26,50 | 26,50 | -4,33% | - |
| 09.07.2026 | 27,40 | 28,00 | 26,50 | 27,70 | 2,59% | - |
| 08.07.2026 | 29,20 | 29,20 | 26,60 | 27,00 | -7,53% | - |
| 07.07.2026 | 28,80 | 29,40 | 28,70 | 29,20 | 1,39% | - |
| 06.07.2026 | 31,20 | 31,30 | 28,50 | 28,80 | -7,69% | - |
| 03.07.2026 | 31,10 | 31,30 | 31,00 | 31,20 | 0,00% | - |
| 02.07.2026 | 31,50 | 31,60 | 30,40 | 31,20 | -0,95% | - |
| 01.07.2026 | 29,80 | 31,50 | 29,80 | 31,50 | 3,28% | - |
| 30.06.2026 | 30,20 | 30,80 | 29,70 | 30,50 | -0,33% | - |
| 29.06.2026 | 30,00 | 30,60 | 29,20 | 30,60 | 8,13% | - |
| 26.06.2026 | 28,00 | 28,40 | 27,70 | 28,30 | 0,35% | - |
| 25.06.2026 | 28,20 | 28,50 | 27,70 | 28,20 | 1,08% | - |
| 24.06.2026 | 27,20 | 28,20 | 27,00 | 27,90 | 2,95% | - |
| 23.06.2026 | 26,80 | 27,30 | 26,30 | 27,10 | 1,50% | - |
| 22.06.2026 | 26,90 | 27,30 | 26,50 | 26,70 | -0,37% | - |
| 19.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,68% | - |
| 18.06.2026 | 25,50 | 26,70 | 24,90 | 26,10 | 1,56% | - |
| 17.06.2026 | 27,60 | 28,00 | 25,00 | 25,70 | -7,22% | - |
| 16.06.2026 | 27,80 | 28,00 | 26,90 | 27,70 | -1,42% | - |
| 15.06.2026 | 27,20 | 28,50 | 27,00 | 28,10 | 3,69% | - |