43,700€
-0,46%
Echtzeit-Aktienkurs Ibotta
Bid:
Ask:
Aktienkurse zur Ibotta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 43,70 | 45,10 | 43,30 | 43,70 | -0,46% | - |
| 29.10.2026 | 43,40 | 44,90 | 43,10 | 43,90 | 0,92% | - |
| 28.10.2026 | 44,00 | 44,80 | 42,70 | 43,50 | -0,91% | - |
| 27.10.2026 | 43,70 | 44,40 | 42,80 | 43,90 | 0,46% | - |
| 26.10.2026 | 43,60 | 43,80 | 42,00 | 43,70 | 0,00% | - |
| 23.10.2026 | 43,50 | 44,10 | 42,90 | 43,70 | 0,46% | - |
| 22.10.2026 | 43,00 | 45,20 | 42,80 | 43,50 | -0,46% | 1.140,00 |
| 21.10.2026 | 42,90 | 44,60 | 42,50 | 43,70 | 2,34% | - |
| 20.10.2026 | 42,30 | 43,40 | 41,90 | 42,70 | 0,95% | 1.400,00 |
| 19.10.2026 | 42,80 | 43,10 | 41,80 | 42,30 | -1,86% | - |
| 16.10.2026 | 43,40 | 44,00 | 42,20 | 43,10 | 0,00% | - |
| 15.10.2026 | 43,70 | 44,70 | 43,10 | 43,10 | 8,02% | - |
| 14.10.2026 | 38,80 | 40,70 | 38,60 | 39,90 | 3,10% | - |
| 13.10.2026 | 38,40 | 39,20 | 37,80 | 38,70 | 0,52% | - |
| 12.10.2026 | 38,50 | 39,00 | 37,40 | 38,50 | -0,52% | - |
| 09.10.2026 | 38,80 | 39,20 | 38,10 | 38,70 | -0,51% | - |
| 08.10.2026 | 37,20 | 38,90 | 36,90 | 38,90 | 4,85% | - |
| 07.10.2026 | 36,80 | 38,00 | 36,10 | 37,10 | 1,64% | - |
| 06.10.2026 | 36,90 | 37,60 | 36,40 | 36,50 | -1,08% | - |
| 05.10.2026 | 37,10 | 37,90 | 36,30 | 36,90 | -0,54% | - |
| 02.10.2026 | 35,50 | 37,60 | 35,40 | 37,10 | 4,51% | - |
| 01.10.2026 | 35,10 | 36,00 | 34,40 | 35,50 | 1,72% | - |
| 30.09.2026 | 34,70 | 35,50 | 34,30 | 34,90 | 0,00% | - |
| 29.09.2026 | 35,30 | 36,40 | 34,60 | 34,90 | -1,13% | - |
| 28.09.2026 | 35,90 | 37,10 | 34,30 | 35,30 | -2,22% | - |
| 25.09.2026 | 36,80 | 37,20 | 36,00 | 36,10 | -1,63% | - |
| 24.09.2026 | 35,90 | 37,20 | 35,70 | 36,70 | 1,66% | - |
| 23.09.2026 | 35,60 | 37,10 | 35,30 | 36,10 | 1,12% | - |
| 22.09.2026 | 35,70 | 37,00 | 35,40 | 35,70 | -0,28% | - |
| 21.09.2026 | 36,20 | 36,70 | 35,70 | 35,80 | -1,10% | - |
| 18.09.2026 | 36,50 | 36,80 | 35,60 | 36,20 | -1,90% | - |
| 17.09.2026 | 36,50 | 37,00 | 36,20 | 36,90 | 1,65% | 33,00 |
| 16.09.2026 | 36,50 | 37,30 | 36,20 | 36,30 | -0,55% | 16,00 |
| 15.09.2026 | 36,70 | 37,00 | 35,90 | 36,50 | -0,54% | - |
| 14.09.2026 | 35,40 | 37,60 | 35,20 | 36,70 | 3,67% | - |
| 11.09.2026 | 34,90 | 36,10 | 34,70 | 35,40 | 2,61% | - |
| 10.09.2026 | 33,80 | 34,80 | 33,40 | 34,50 | 2,07% | 30,00 |
| 09.09.2026 | 32,80 | 33,90 | 32,10 | 33,80 | 2,42% | - |
| 08.09.2026 | 32,90 | 33,10 | 31,80 | 33,00 | 0,00% | - |
| 07.09.2026 | 33,00 | 33,10 | 32,90 | 33,00 | 0,00% | - |
| 04.09.2026 | 32,20 | 33,20 | 31,90 | 33,00 | 3,13% | - |
| 03.09.2026 | 32,50 | 33,40 | 31,70 | 32,00 | -1,23% | - |
| 02.09.2026 | 32,30 | 33,00 | 31,30 | 32,40 | 0,62% | - |
| 01.09.2026 | 31,80 | 32,40 | 31,10 | 32,20 | 0,63% | - |
| 31.08.2026 | 32,20 | 32,20 | 31,20 | 32,00 | 0,00% | - |
| 28.08.2026 | 31,40 | 32,50 | 31,00 | 32,00 | 2,56% | 1.500,00 |
| 27.08.2026 | 32,50 | 33,10 | 31,10 | 31,20 | -3,70% | - |
| 26.08.2026 | 33,10 | 33,30 | 32,10 | 32,40 | -2,41% | - |
| 25.08.2026 | 33,00 | 34,00 | 32,70 | 33,20 | 0,61% | - |
| 24.08.2026 | 32,30 | 33,60 | 32,00 | 33,00 | 1,85% | - |
| 21.08.2026 | 31,40 | 32,50 | 31,00 | 32,40 | 3,18% | 5.250,00 |
| 20.08.2026 | 31,80 | 32,40 | 30,90 | 31,40 | -3,09% | - |
| 19.08.2026 | 31,60 | 33,00 | 31,40 | 32,40 | 2,53% | - |
| 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% | - |