20,700€
-7,17%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,00 | 23,50 | 21,20 | 21,20 | -4,93% | - |
| 30.07.2026 | 23,20 | 23,50 | 22,10 | 22,30 | -3,88% | - |
| 29.07.2026 | 23,70 | 24,20 | 22,80 | 23,20 | -6,83% | - |
| 28.07.2026 | 24,10 | 25,00 | 24,10 | 24,90 | 5,06% | - |
| 27.07.2026 | 23,20 | 23,90 | 22,80 | 23,70 | 2,60% | - |
| 24.07.2026 | 23,10 | 23,20 | 22,40 | 23,10 | 2,67% | - |
| 23.07.2026 | 23,80 | 23,90 | 21,80 | 22,50 | -5,06% | - |
| 22.07.2026 | 25,40 | 25,70 | 23,40 | 23,70 | -14,44% | - |
| 21.07.2026 | 28,40 | 28,50 | 27,50 | 27,70 | 1,09% | - |
| 16.07.2026 | 27,00 | 27,70 | 27,00 | 27,40 | 1,48% | - |
| 15.07.2026 | 26,60 | 27,40 | 26,30 | 27,00 | 1,12% | - |
| 14.07.2026 | 27,20 | 27,20 | 26,60 | 26,70 | -2,91% | - |
| 13.07.2026 | 27,00 | 28,10 | 26,70 | 27,50 | -0,36% | - |
| 09.07.2026 | 27,40 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 08.07.2026 | 29,20 | 29,20 | 27,00 | 27,20 | -5,88% | - |
| 07.07.2026 | 28,80 | 29,40 | 28,70 | 28,90 | -0,34% | - |
| 06.07.2026 | 31,20 | 31,30 | 28,40 | 29,00 | -4,29% | - |
| 01.07.2026 | 29,80 | 31,30 | 29,80 | 30,30 | 2,02% | - |
| 29.06.2026 | 30,00 | 30,00 | 29,20 | 29,70 | 1,37% | - |
| 26.06.2026 | 28,00 | 29,30 | 27,70 | 29,30 | 5,02% | - |
| 24.06.2026 | 27,00 | 28,20 | 27,00 | 27,90 | 4,89% | - |
| 23.06.2026 | 26,80 | 27,30 | 26,40 | 26,60 | 2,70% | - |
| 18.06.2026 | 25,50 | 25,90 | 24,90 | 25,90 | -6,16% | - |
| 17.06.2026 | 27,60 | 27,80 | 27,60 | 27,60 | 1,85% | - |
| 16.06.2026 | 27,80 | 28,00 | 26,90 | 27,10 | 0,37% | - |
| 12.06.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -2,88% | - |
| 11.06.2026 | 27,60 | 27,80 | 27,60 | 27,80 | -2,80% | - |
| 10.06.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 3,25% | - |
| 09.06.2026 | 27,80 | 28,10 | 26,90 | 27,70 | -4,15% | - |
| 05.06.2026 | 28,20 | 29,60 | 28,20 | 28,90 | 2,85% | - |
| 04.06.2026 | 28,00 | 28,20 | 28,00 | 28,10 | 0,72% | - |
| 03.06.2026 | 29,80 | 29,80 | 27,80 | 27,90 | -6,06% | - |
| 01.06.2026 | 29,40 | 30,20 | 29,40 | 29,70 | -0,34% | - |
| 28.05.2026 | 29,20 | 30,20 | 29,00 | 29,80 | 7,58% | - |
| 26.05.2026 | 27,90 | 28,00 | 26,70 | 27,70 | 1,84% | - |
| 22.05.2026 | 27,60 | 28,10 | 26,60 | 27,20 | -0,37% | - |
| 21.05.2026 | 28,60 | 28,60 | 27,10 | 27,30 | -4,55% | - |
| 19.05.2026 | 27,40 | 28,60 | 27,00 | 28,60 | 4,76% | - |
| 18.05.2026 | 26,40 | 28,10 | 26,20 | 27,30 | 6,64% | - |
| 14.05.2026 | 27,60 | 27,80 | 24,30 | 25,60 | -7,58% | - |
| 13.05.2026 | 27,80 | 29,10 | 27,60 | 27,70 | -3,15% | - |
| 12.05.2026 | 28,20 | 29,30 | 28,00 | 28,60 | -0,69% | - |
| 11.05.2026 | 30,10 | 30,20 | 26,90 | 28,80 | -7,69% | - |
| 06.05.2026 | 31,50 | 31,60 | 30,90 | 31,20 | -0,95% | - |
| 05.05.2026 | 30,60 | 31,50 | 30,10 | 31,50 | 3,62% | - |
| 04.05.2026 | 30,00 | 30,60 | 29,80 | 30,40 | 1,67% | - |
| 30.04.2026 | 30,40 | 30,70 | 29,60 | 29,90 | -1,97% | - |
| 29.04.2026 | 30,50 | 30,60 | 29,90 | 30,50 | 0,66% | - |
| 28.04.2026 | 30,40 | 30,80 | 30,20 | 30,30 | 1,68% | 30,00 |
| 27.04.2026 | 29,80 | 29,80 | 29,70 | 29,80 | -0,33% | - |
| 24.04.2026 | 30,60 | 31,00 | 29,90 | 29,90 | -0,33% | - |
| 23.04.2026 | 30,70 | 30,80 | 29,60 | 30,00 | -2,91% | - |
| 22.04.2026 | 30,70 | 31,00 | 30,20 | 30,90 | 0,65% | - |
| 21.04.2026 | 30,30 | 31,00 | 29,70 | 30,70 | 1,32% | - |
| 20.04.2026 | 29,80 | 30,50 | 29,80 | 30,30 | 2,02% | - |
| 17.04.2026 | 30,20 | 30,30 | 29,70 | 29,70 | -2,30% | - |
| 16.04.2026 | 30,00 | 30,50 | 29,60 | 30,40 | 2,36% | - |
| 15.04.2026 | 28,60 | 29,70 | 28,20 | 29,70 | 4,95% | - |
| 14.04.2026 | 28,40 | 28,70 | 27,90 | 28,30 | 0,00% | - |
| 13.04.2026 | 27,00 | 28,90 | 26,80 | 28,30 | 3,66% | - |
| 10.04.2026 | 27,00 | 27,70 | 27,00 | 27,30 | 0,74% | - |
| 09.04.2026 | 26,70 | 27,10 | 26,40 | 27,10 | -4,58% | - |
| 08.04.2026 | 28,00 | 28,50 | 28,00 | 28,40 | 1,79% | - |
| 07.04.2026 | 26,80 | 28,10 | 26,30 | 27,90 | 0,72% | - |
| 02.04.2026 | 26,50 | 28,30 | 26,30 | 27,70 | 3,75% | - |
| 01.04.2026 | 26,00 | 27,10 | 25,80 | 26,70 | 3,09% | - |
| 31.03.2026 | 25,80 | 26,50 | 25,30 | 25,90 | 1,57% | - |
| 30.03.2026 | 25,20 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 27.03.2026 | 25,60 | 25,70 | 24,90 | 25,50 | 0,00% | - |
| 26.03.2026 | 25,10 | 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 | 4,22% | - |
| 20.03.2026 | 23,90 | 24,50 | 23,70 | 23,70 | -0,84% | - |
| 19.03.2026 | 22,90 | 24,00 | 22,60 | 23,90 | 4,37% | - |
| 18.03.2026 | 22,50 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 17.03.2026 | 21,50 | 22,70 | 21,40 | 22,70 | 5,58% | - |
| 16.03.2026 | 20,70 | 21,90 | 20,50 | 21,50 | 7,77% | - |
| 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 | 0,98% | - |
| 04.03.2026 | 22,00 | 22,30 | 20,50 | 20,50 | -7,24% | - |
| 03.03.2026 | 21,20 | 22,30 | 20,90 | 22,10 | 3,76% | - |
| 02.03.2026 | 21,00 | 21,70 | 20,50 | 21,30 | 4,93% | - |
| 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 | -5,23% | - |
| 16.02.2026 | 18,05 | 18,15 | 18,05 | 18,15 | 5,52% | - |
| 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% | - |