26,000€
1,96%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 25,20 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 27.03.2026 | 25,60 | 25,70 | 24,90 | 25,50 | 2,00% | - |
| 25.03.2026 | 24,50 | 25,00 | 24,40 | 25,00 | 0,40% | 1.221,00 |
| 24.03.2026 | 24,50 | 24,90 | 24,20 | 24,90 | 0,81% | - |
| 23.03.2026 | 23,50 | 24,90 | 23,50 | 24,70 | 8,81% | - |
| 17.03.2026 | 21,50 | 22,70 | 21,40 | 22,70 | 13,78% | - |
| 13.03.2026 | 20,05 | 20,05 | 19,90 | 19,95 | 0,50% | - |
| 12.03.2026 | 19,20 | 20,70 | 18,75 | 19,85 | 4,20% | - |
| 11.03.2026 | 19,35 | 19,75 | 18,95 | 19,05 | -1,30% | - |
| 10.03.2026 | 20,30 | 20,30 | 19,00 | 19,30 | -3,26% | - |
| 09.03.2026 | 19,85 | 20,05 | 19,45 | 19,95 | -3,16% | - |
| 06.03.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -0,48% | - |
| 05.03.2026 | 20,60 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 27.02.2026 | 22,20 | 22,30 | 20,30 | 20,30 | -12,88% | - |
| 26.02.2026 | 20,30 | 25,30 | 20,00 | 23,30 | 35,07% | - |
| 25.02.2026 | 17,45 | 17,95 | 17,10 | 17,25 | -2,82% | - |
| 24.02.2026 | 17,70 | 18,35 | 17,60 | 17,75 | -0,28% | - |
| 23.02.2026 | 18,65 | 18,80 | 17,80 | 17,80 | -4,30% | - |
| 20.02.2026 | 18,35 | 19,15 | 18,25 | 18,60 | 2,20% | - |
| 19.02.2026 | 17,75 | 18,40 | 17,65 | 18,20 | 1,96% | - |
| 18.02.2026 | 17,05 | 18,10 | 17,05 | 17,85 | 3,78% | - |
| 17.02.2026 | 18,10 | 18,50 | 17,15 | 17,20 | 0,00% | - |
| 13.02.2026 | 17,25 | 17,25 | 17,20 | 17,20 | -0,29% | - |
| 12.02.2026 | 17,75 | 17,75 | 16,80 | 17,25 | -2,27% | - |
| 11.02.2026 | 17,85 | 18,25 | 17,60 | 17,65 | -3,02% | - |
| 10.02.2026 | 17,95 | 18,65 | 17,95 | 18,20 | 3,70% | - |
| 09.02.2026 | 17,25 | 17,60 | 17,05 | 17,55 | -0,57% | - |
| 06.02.2026 | 16,30 | 17,80 | 16,30 | 17,65 | 4,13% | - |
| 05.02.2026 | 16,95 | 17,10 | 16,85 | 16,95 | -3,14% | - |
| 04.02.2026 | 17,85 | 18,10 | 17,50 | 17,50 | -0,28% | - |
| 03.02.2026 | 18,05 | 18,40 | 17,45 | 17,55 | -3,04% | - |
| 02.02.2026 | 17,25 | 18,35 | 17,25 | 18,10 | 2,84% | - |
| 29.01.2026 | 17,15 | 18,15 | 17,10 | 17,60 | -3,83% | - |
| 28.01.2026 | 18,25 | 18,80 | 18,15 | 18,30 | -3,43% | - |
| 26.01.2026 | 20,05 | 20,60 | 18,90 | 18,95 | -6,65% | - |
| 23.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 20.01.2026 | 19,60 | 20,30 | 19,30 | 20,30 | 2,53% | - |
| 16.01.2026 | 20,00 | 20,30 | 19,50 | 19,80 | -0,50% | - |
| 15.01.2026 | 19,35 | 20,30 | 19,15 | 19,90 | 3,11% | - |
| 14.01.2026 | 19,25 | 19,35 | 19,25 | 19,30 | 0,00% | - |
| 13.01.2026 | 18,75 | 19,30 | 18,60 | 19,30 | 4,04% | - |
| 12.01.2026 | 18,55 | 18,70 | 18,35 | 18,55 | -1,59% | - |
| 09.01.2026 | 18,85 | 19,30 | 18,65 | 18,85 | -1,82% | - |
| 08.01.2026 | 19,10 | 19,30 | 18,80 | 19,20 | -0,26% | - |
| 07.01.2026 | 19,65 | 20,00 | 19,20 | 19,25 | -2,28% | - |
| 06.01.2026 | 19,35 | 19,95 | 19,25 | 19,70 | 2,07% | 175,00 |
| 05.01.2026 | 19,60 | 20,10 | 19,20 | 19,30 | -3,02% | - |
| 02.01.2026 | 19,35 | 20,10 | 19,10 | 19,90 | 4,46% | 75,00 |
| 29.12.2025 | 19,05 | 19,20 | 18,65 | 19,05 | 3,53% | - |
| 23.12.2025 | 18,85 | 18,90 | 18,00 | 18,40 | -2,39% | - |
| 22.12.2025 | 18,45 | 19,25 | 18,40 | 18,85 | 1,34% | - |
| 19.12.2025 | 18,55 | 18,95 | 18,20 | 18,60 | 0,27% | - |
| 18.12.2025 | 18,65 | 19,00 | 18,45 | 18,55 | -0,80% | - |
| 17.12.2025 | 18,65 | 19,20 | 18,55 | 18,70 | 1,36% | - |
| 16.12.2025 | 17,85 | 18,45 | 17,65 | 18,45 | 2,79% | - |
| 15.12.2025 | 18,30 | 18,35 | 17,70 | 17,95 | -2,18% | - |
| 12.12.2025 | 18,85 | 19,35 | 18,30 | 18,35 | -2,65% | - |
| 11.12.2025 | 19,25 | 19,25 | 18,80 | 18,85 | -1,82% | - |
| 10.12.2025 | 19,55 | 19,65 | 19,05 | 19,20 | -1,79% | - |
| 09.12.2025 | 19,40 | 19,70 | 19,15 | 19,55 | -0,26% | - |
| 08.12.2025 | 19,90 | 20,30 | 19,50 | 19,60 | -4,39% | - |
| 05.12.2025 | 20,50 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 04.12.2025 | 20,70 | 20,90 | 20,30 | 20,40 | -1,45% | - |
| 03.12.2025 | 20,40 | 20,90 | 20,20 | 20,70 | 0,49% | - |
| 02.12.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 28.11.2025 | 20,30 | 21,20 | 20,30 | 20,50 | 0,99% | - |
| 26.11.2025 | 19,85 | 20,70 | 19,70 | 20,30 | 0,00% | - |
| 25.11.2025 | 19,35 | 20,50 | 19,20 | 20,30 | 4,91% | - |
| 24.11.2025 | 19,50 | 19,65 | 19,15 | 19,35 | 0,26% | - |
| 21.11.2025 | 19,85 | 20,30 | 19,25 | 19,30 | -1,53% | - |
| 20.11.2025 | 21,30 | 21,70 | 19,55 | 19,60 | -10,50% | - |
| 19.11.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 3,79% | - |
| 14.11.2025 | 21,50 | 21,50 | 20,80 | 21,10 | -1,40% | - |
| 13.11.2025 | 23,60 | 24,30 | 20,70 | 21,40 | -20,45% | - |
| 12.11.2025 | 26,80 | 27,30 | 26,40 | 26,90 | 1,51% | - |
| 11.11.2025 | 24,60 | 26,50 | 24,40 | 26,50 | 7,29% | - |
| 10.11.2025 | 24,40 | 25,50 | 24,40 | 24,70 | -1,59% | - |
| 06.11.2025 | 25,80 | 25,80 | 24,90 | 25,10 | -4,56% | - |
| 05.11.2025 | 26,80 | 27,50 | 26,30 | 26,30 | -1,87% | - |
| 04.11.2025 | 27,20 | 27,80 | 26,70 | 26,80 | -1,83% | - |
| 03.11.2025 | 28,00 | 28,20 | 27,30 | 27,30 | -1,44% | - |
| 31.10.2025 | 27,90 | 28,70 | 27,50 | 27,70 | -1,42% | - |
| 30.10.2025 | 29,60 | 30,00 | 28,10 | 28,10 | -4,42% | - |
| 29.10.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -1,34% | - |
| 28.10.2025 | 29,50 | 30,20 | 29,40 | 29,80 | -0,67% | - |
| 27.10.2025 | 29,60 | 30,30 | 29,60 | 30,00 | 4,17% | - |
| 24.10.2025 | 28,80 | 29,10 | 28,80 | 28,80 | 1,77% | - |
| 23.10.2025 | 28,30 | 29,00 | 28,10 | 28,30 | 1,07% | - |
| 21.10.2025 | 27,60 | 28,70 | 27,40 | 28,00 | 1,08% | - |
| 20.10.2025 | 27,40 | 28,50 | 27,40 | 27,70 | 4,53% | - |
| 16.10.2025 | 26,60 | 27,30 | 26,50 | 26,50 | -2,57% | - |
| 14.10.2025 | 26,80 | 27,30 | 26,60 | 27,20 | 4,62% | - |
| 10.10.2025 | 26,60 | 26,90 | 25,90 | 26,00 | -0,38% | - |
| 08.10.2025 | 26,00 | 26,20 | 25,70 | 26,10 | 0,77% | - |
| 07.10.2025 | 25,10 | 26,00 | 25,10 | 25,90 | 0,78% | - |
| 06.10.2025 | 25,60 | 26,10 | 25,30 | 25,70 | 3,63% | - |
| 03.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | - |
| 01.10.2025 | 23,60 | 24,30 | 23,50 | 24,30 | 9,95% | - |
| 23.09.2025 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 22.09.2025 | 22,20 | 22,30 | 22,10 | 22,30 | -3,04% | - |