43,600€
-2,24%
Echtzeit-Aktienkurs Ibotta
Bid:
Ask:
Aktienkurse zur Ibotta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 44,40 | 44,40 | 43,90 | 43,90 | -1,57% | - |
| 29.10.2026 | 43,70 | 44,70 | 43,20 | 44,60 | 3,72% | - |
| 28.10.2026 | 43,80 | 43,80 | 42,90 | 43,00 | 0,94% | - |
| 26.10.2026 | 43,40 | 43,90 | 42,40 | 42,60 | -1,39% | - |
| 23.10.2026 | 43,60 | 44,00 | 43,00 | 43,20 | -2,70% | - |
| 22.10.2026 | 43,20 | 45,10 | 43,00 | 44,40 | 3,98% | - |
| 20.10.2026 | 42,20 | 43,40 | 42,00 | 42,70 | 1,43% | - |
| 19.10.2026 | 42,90 | 42,90 | 41,80 | 42,10 | -2,77% | - |
| 16.10.2026 | 43,70 | 43,90 | 43,20 | 43,30 | 8,25% | - |
| 14.10.2026 | 38,80 | 40,60 | 38,60 | 40,00 | 3,36% | - |
| 12.10.2026 | 38,50 | 38,70 | 37,50 | 38,70 | 0,78% | - |
| 09.10.2026 | 38,60 | 39,10 | 38,10 | 38,40 | 4,35% | - |
| 08.10.2026 | 37,10 | 37,20 | 36,70 | 36,80 | 1,10% | - |
| 07.10.2026 | 36,50 | 37,00 | 36,20 | 36,40 | -1,62% | - |
| 06.10.2026 | 36,90 | 37,50 | 36,60 | 37,00 | -0,54% | - |
| 05.10.2026 | 37,10 | 37,70 | 36,40 | 37,20 | 0,00% | - |
| 02.10.2026 | 35,50 | 37,50 | 35,50 | 37,20 | 3,91% | - |
| 01.10.2026 | 34,90 | 35,90 | 34,40 | 35,80 | 1,42% | - |
| 30.09.2026 | 34,70 | 35,50 | 34,50 | 35,30 | 0,00% | - |
| 29.09.2026 | 35,30 | 36,40 | 35,20 | 35,30 | 0,00% | - |
| 28.09.2026 | 35,90 | 37,00 | 35,30 | 35,30 | -4,34% | - |
| 25.09.2026 | 36,70 | 37,00 | 36,20 | 36,90 | 0,82% | - |
| 24.09.2026 | 36,10 | 37,10 | 35,90 | 36,60 | -0,54% | - |
| 23.09.2026 | 35,60 | 37,00 | 35,30 | 36,80 | 1,94% | - |
| 22.09.2026 | 35,90 | 36,70 | 35,70 | 36,10 | -0,55% | - |
| 21.09.2026 | 36,30 | 36,60 | 35,70 | 36,30 | 0,00% | - |
| 18.09.2026 | 36,50 | 36,80 | 35,90 | 36,30 | -0,82% | - |
| 16.09.2026 | 36,50 | 37,20 | 36,50 | 36,60 | -0,54% | - |
| 15.09.2026 | 36,70 | 37,10 | 36,20 | 36,80 | -0,54% | - |
| 14.09.2026 | 35,50 | 37,50 | 35,40 | 37,00 | 5,11% | - |
| 11.09.2026 | 34,70 | 35,80 | 34,60 | 35,20 | 7,32% | - |
| 09.09.2026 | 33,00 | 33,10 | 32,20 | 32,80 | 0,61% | - |
| 08.09.2026 | 33,20 | 33,20 | 32,00 | 32,60 | -0,91% | - |
| 04.09.2026 | 32,10 | 32,90 | 31,90 | 32,90 | 2,17% | - |
| 03.09.2026 | 32,60 | 33,40 | 31,80 | 32,20 | -0,31% | - |
| 02.09.2026 | 32,20 | 32,50 | 31,30 | 32,30 | 0,94% | - |
| 01.09.2026 | 32,10 | 32,30 | 31,10 | 32,00 | 1,91% | - |
| 31.08.2026 | 31,90 | 32,10 | 31,20 | 31,40 | -2,48% | - |
| 28.08.2026 | 31,30 | 32,40 | 31,00 | 32,20 | -0,92% | - |
| 27.08.2026 | 32,40 | 32,50 | 32,30 | 32,50 | 0,31% | - |
| 26.08.2026 | 33,20 | 33,30 | 32,20 | 32,40 | 0,62% | - |
| 24.08.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 2,22% | - |
| 21.08.2026 | 31,20 | 31,80 | 31,10 | 31,50 | -1,25% | - |
| 20.08.2026 | 32,50 | 32,50 | 31,60 | 31,90 | -2,15% | - |
| 19.08.2026 | 31,80 | 32,70 | 31,50 | 32,60 | 1,56% | - |
| 18.08.2026 | 31,00 | 32,70 | 31,00 | 32,10 | 5,25% | - |
| 17.08.2026 | 33,50 | 33,60 | 30,50 | 30,50 | -8,96% | - |
| 14.08.2026 | 33,10 | 33,50 | 32,50 | 33,50 | 2,13% | - |
| 13.08.2026 | 31,10 | 32,80 | 31,00 | 32,80 | 3,47% | - |
| 12.08.2026 | 31,90 | 32,30 | 31,40 | 31,70 | 3,26% | - |
| 11.08.2026 | 31,40 | 31,90 | 30,70 | 30,70 | -9,44% | - |
| 07.08.2026 | 31,20 | 34,00 | 31,10 | 33,90 | 13,38% | - |
| 06.08.2026 | 30,70 | 30,80 | 29,70 | 29,90 | -3,24% | - |
| 05.08.2026 | 32,50 | 33,10 | 29,80 | 30,90 | 0,00% | - |
| 04.08.2026 | 24,10 | 32,90 | 24,00 | 30,90 | 45,07% | - |
| 03.08.2026 | 20,90 | 22,00 | 20,90 | 21,30 | 0,47% | - |
| 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% | - |