29,400€
-0,68%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,40 | 31,60 | 30,30 | 31,60 | 3,61% | - |
| 04.05.2026 | 29,90 | 30,60 | 29,80 | 30,50 | 1,67% | - |
| 30.04.2026 | 30,30 | 30,80 | 29,60 | 30,00 | -1,32% | - |
| 29.04.2026 | 30,60 | 30,70 | 29,80 | 30,40 | 0,00% | - |
| 28.04.2026 | 30,20 | 30,80 | 30,00 | 30,40 | 0,00% | - |
| 27.04.2026 | 29,60 | 31,00 | 29,60 | 30,40 | 2,01% | - |
| 24.04.2026 | 30,80 | 31,00 | 29,70 | 29,80 | -2,61% | - |
| 23.04.2026 | 30,60 | 31,00 | 29,50 | 30,60 | -0,65% | - |
| 22.04.2026 | 30,90 | 31,00 | 30,20 | 30,80 | 0,33% | - |
| 21.04.2026 | 30,40 | 31,20 | 29,70 | 30,70 | 1,66% | - |
| 20.04.2026 | 29,60 | 30,50 | 29,60 | 30,20 | 0,67% | - |
| 17.04.2026 | 30,00 | 30,60 | 29,60 | 30,00 | -0,66% | - |
| 16.04.2026 | 30,00 | 30,60 | 29,60 | 30,20 | 0,67% | - |
| 15.04.2026 | 28,60 | 30,00 | 28,30 | 30,00 | 4,90% | - |
| 14.04.2026 | 28,20 | 28,80 | 27,90 | 28,60 | 0,70% | - |
| 13.04.2026 | 26,80 | 29,00 | 26,80 | 28,40 | 4,41% | - |
| 10.04.2026 | 26,80 | 27,80 | 26,80 | 27,20 | 0,74% | - |
| 09.04.2026 | 26,70 | 27,10 | 26,30 | 27,00 | 1,50% | - |
| 08.04.2026 | 28,40 | 28,60 | 26,30 | 26,60 | -4,32% | 766,00 |
| 07.04.2026 | 26,40 | 28,10 | 26,30 | 27,80 | 0,00% | - |
| 02.04.2026 | 26,30 | 28,40 | 26,20 | 27,80 | 4,12% | - |
| 01.04.2026 | 26,00 | 27,00 | 25,70 | 26,70 | 3,09% | - |
| 31.03.2026 | 25,60 | 26,50 | 25,20 | 25,90 | 1,57% | 14,00 |
| 30.03.2026 | 25,20 | 26,10 | 25,20 | 25,50 | 1,59% | - |
| 27.03.2026 | 25,40 | 25,80 | 24,50 | 25,10 | -1,95% | - |
| 26.03.2026 | 25,00 | 25,90 | 24,90 | 25,60 | 1,19% | - |
| 25.03.2026 | 24,50 | 25,70 | 24,50 | 25,30 | 3,27% | - |
| 24.03.2026 | 24,30 | 25,00 | 24,10 | 24,50 | 0,82% | - |
| 23.03.2026 | 23,50 | 25,00 | 23,30 | 24,30 | 1,67% | - |
| 20.03.2026 | 23,90 | 24,50 | 23,60 | 23,90 | -0,83% | - |
| 19.03.2026 | 23,10 | 24,10 | 22,60 | 24,10 | 4,78% | - |
| 18.03.2026 | 22,70 | 23,30 | 21,80 | 23,00 | 2,22% | - |
| 17.03.2026 | 21,50 | 23,40 | 21,20 | 22,50 | 5,14% | - |
| 16.03.2026 | 20,70 | 22,00 | 20,40 | 21,40 | 4,90% | - |
| 13.03.2026 | 19,95 | 20,60 | 19,85 | 20,40 | 1,75% | - |
| 12.03.2026 | 18,80 | 20,80 | 18,70 | 20,05 | 6,37% | 4.530,00 |
| 11.03.2026 | 19,25 | 19,75 | 18,80 | 18,85 | -2,08% | - |
| 10.03.2026 | 20,05 | 20,30 | 19,00 | 19,25 | -3,99% | - |
| 09.03.2026 | 19,70 | 20,40 | 19,45 | 20,05 | -0,25% | - |
| 06.03.2026 | 20,40 | 20,90 | 19,90 | 20,10 | -2,43% | - |
| 05.03.2026 | 20,70 | 21,50 | 20,10 | 20,60 | 0,00% | - |
| 04.03.2026 | 22,00 | 22,30 | 20,50 | 20,60 | -6,79% | 17,00 |
| 03.03.2026 | 21,20 | 22,30 | 20,90 | 22,10 | 3,76% | 32,00 |
| 02.03.2026 | 20,80 | 21,90 | 20,50 | 21,30 | 0,95% | - |
| 27.02.2026 | 22,20 | 23,60 | 20,30 | 21,10 | -5,38% | - |
| 26.02.2026 | 20,40 | 25,30 | 19,85 | 22,30 | 4,69% | - |
| 25.02.2026 | 17,40 | 21,50 | 17,10 | 21,30 | 22,41% | - |
| 24.02.2026 | 17,65 | 18,35 | 17,30 | 17,40 | -1,69% | 5.600,00 |
| 23.02.2026 | 18,55 | 18,75 | 17,60 | 17,70 | -5,85% | - |
| 20.02.2026 | 18,35 | 19,15 | 18,20 | 18,80 | 2,73% | - |
| 19.02.2026 | 17,75 | 18,50 | 17,60 | 18,30 | 3,39% | - |
| 18.02.2026 | 17,00 | 18,15 | 17,00 | 17,70 | 4,12% | - |
| 17.02.2026 | 18,10 | 18,50 | 16,90 | 17,00 | -6,34% | - |
| 16.02.2026 | 18,00 | 18,25 | 18,00 | 18,15 | 0,83% | - |
| 13.02.2026 | 17,20 | 18,35 | 17,10 | 18,00 | 4,35% | - |
| 12.02.2026 | 17,60 | 17,85 | 16,80 | 17,25 | -2,54% | - |
| 11.02.2026 | 17,85 | 18,30 | 17,45 | 17,70 | -1,12% | - |
| 10.02.2026 | 18,05 | 18,60 | 17,80 | 17,90 | 0,00% | - |
| 09.02.2026 | 17,30 | 18,05 | 17,00 | 17,90 | 2,87% | - |
| 06.02.2026 | 16,30 | 17,80 | 16,20 | 17,40 | 7,08% | 500,00 |
| 05.02.2026 | 16,95 | 17,10 | 16,20 | 16,25 | -4,97% | - |
| 04.02.2026 | 17,85 | 18,40 | 16,75 | 17,10 | -3,93% | - |
| 03.02.2026 | 18,15 | 18,40 | 17,45 | 17,80 | -1,66% | - |
| 02.02.2026 | 17,05 | 18,45 | 17,05 | 18,10 | 4,02% | - |
| 30.01.2026 | 17,55 | 18,20 | 17,40 | 17,40 | -1,14% | - |
| 29.01.2026 | 17,20 | 18,20 | 17,05 | 17,60 | 2,03% | - |
| 28.01.2026 | 18,35 | 18,80 | 16,85 | 17,25 | -4,70% | - |
| 27.01.2026 | 19,15 | 19,15 | 17,95 | 18,10 | -4,74% | - |
| 26.01.2026 | 20,10 | 20,60 | 18,90 | 19,00 | -5,24% | - |
| 23.01.2026 | 20,40 | 20,80 | 20,05 | 20,05 | -1,72% | - |
| 22.01.2026 | 20,60 | 21,40 | 20,40 | 20,40 | -1,45% | - |
| 21.01.2026 | 19,90 | 20,80 | 19,75 | 20,70 | 4,02% | - |
| 20.01.2026 | 19,60 | 20,40 | 19,35 | 19,90 | 0,25% | - |
| 19.01.2026 | 19,40 | 19,85 | 19,40 | 19,85 | -0,25% | - |
| 16.01.2026 | 19,80 | 20,20 | 19,45 | 19,90 | 0,00% | - |
| 15.01.2026 | 19,45 | 20,40 | 19,25 | 19,90 | 3,11% | - |
| 14.01.2026 | 19,25 | 19,55 | 18,75 | 19,30 | 0,00% | - |
| 13.01.2026 | 18,65 | 19,50 | 18,60 | 19,30 | 3,21% | 55,00 |
| 12.01.2026 | 18,55 | 18,95 | 18,30 | 18,70 | 0,00% | - |
| 09.01.2026 | 18,95 | 19,30 | 18,60 | 18,70 | -1,06% | 4.900,00 |
| 08.01.2026 | 19,05 | 19,25 | 18,75 | 18,90 | -1,56% | - |
| 07.01.2026 | 19,50 | 20,00 | 19,10 | 19,20 | -2,04% | - |
| 06.01.2026 | 19,20 | 19,95 | 19,20 | 19,60 | 1,55% | - |
| 05.01.2026 | 19,60 | 20,10 | 19,10 | 19,30 | -1,03% | 253,00 |
| 02.01.2026 | 19,45 | 20,10 | 19,05 | 19,50 | 2,36% | - |
| 30.12.2025 | 18,90 | 19,15 | 18,90 | 19,05 | -0,26% | - |
| 29.12.2025 | 18,85 | 19,20 | 18,70 | 19,10 | 4,95% | - |
| 23.12.2025 | 18,70 | 18,90 | 18,00 | 18,20 | -3,19% | - |
| 22.12.2025 | 18,40 | 19,30 | 18,40 | 18,80 | 1,62% | - |
| 19.12.2025 | 18,65 | 19,15 | 18,20 | 18,50 | -0,27% | - |
| 18.12.2025 | 18,80 | 19,00 | 18,40 | 18,55 | -0,80% | - |
| 17.12.2025 | 18,65 | 19,20 | 18,55 | 18,70 | 1,08% | - |
| 16.12.2025 | 17,65 | 18,75 | 17,65 | 18,50 | 3,35% | - |
| 15.12.2025 | 18,35 | 18,60 | 17,70 | 17,90 | -1,92% | - |
| 12.12.2025 | 18,85 | 19,35 | 18,20 | 18,25 | -3,44% | - |
| 11.12.2025 | 18,90 | 19,20 | 18,75 | 18,90 | -1,31% | - |
| 10.12.2025 | 19,55 | 19,70 | 18,90 | 19,15 | -2,30% | - |
| 09.12.2025 | 19,30 | 19,75 | 19,10 | 19,60 | 1,29% | - |
| 08.12.2025 | 19,90 | 20,30 | 19,30 | 19,35 | -3,01% | - |
| 05.12.2025 | 20,40 | 20,70 | 19,95 | 19,95 | -3,16% | - |