34,179$
-1,16%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,41 | 35,75 | 34,09 | 34,25 | -0,95% | 260.310,00 |
| 28.05.2026 | 33,82 | 35,11 | 33,82 | 34,58 | 2,01% | 121.394,00 |
| 27.05.2026 | 32,06 | 34,24 | 31,94 | 33,90 | 5,38% | 180.693,00 |
| 26.05.2026 | 31,73 | 32,52 | 30,88 | 32,17 | -0,16% | 192.430,00 |
| 22.05.2026 | 32,00 | 32,43 | 30,94 | 32,22 | 0,81% | 292.361,00 |
| 21.05.2026 | 32,80 | 32,80 | 31,46 | 31,96 | -3,76% | 178.698,00 |
| 20.05.2026 | 32,50 | 33,52 | 30,80 | 33,21 | -0,57% | 230.799,00 |
| 19.05.2026 | 31,96 | 33,52 | 31,79 | 33,40 | 4,38% | 202.989,00 |
| 18.05.2026 | 30,74 | 32,75 | 30,74 | 32,00 | 3,86% | 245.758,00 |
| 15.05.2026 | 29,70 | 31,84 | 29,00 | 30,81 | 3,18% | 251.388,00 |
| 14.05.2026 | 31,85 | 32,29 | 28,49 | 29,86 | -7,58% | 255.401,00 |
| 13.05.2026 | 32,00 | 34,04 | 31,80 | 32,31 | -1,25% | 224.814,00 |
| 12.05.2026 | 33,57 | 34,53 | 32,44 | 32,72 | -1,24% | 678.821,00 |
| 11.05.2026 | 35,06 | 35,62 | 31,57 | 33,13 | -6,68% | 241.367,00 |
| 08.05.2026 | 36,88 | 36,88 | 35,31 | 35,50 | -3,48% | 144.112,00 |
| 07.05.2026 | 38,00 | 40,49 | 36,47 | 36,78 | -0,59% | 257.910,00 |
| 06.05.2026 | 36,71 | 37,34 | 36,00 | 37,00 | 0,41% | 141.271,00 |
| 05.05.2026 | 36,00 | 36,85 | 35,62 | 36,85 | 3,25% | 109.115,00 |
| 04.05.2026 | 35,06 | 35,99 | 34,99 | 35,69 | 1,57% | 90.889,00 |
| 01.05.2026 | 35,64 | 35,90 | 34,86 | 35,14 | -0,17% | 102.448,00 |
| 30.04.2026 | 35,25 | 35,79 | 34,69 | 35,20 | -1,18% | 122.237,00 |
| 29.04.2026 | 35,22 | 35,64 | 34,84 | 35,62 | 0,08% | 89.302,00 |
| 28.04.2026 | 35,62 | 36,06 | 35,09 | 35,59 | -0,03% | 96.338,00 |
| 27.04.2026 | 35,20 | 36,13 | 35,12 | 35,60 | 1,80% | 91.438,00 |
| 24.04.2026 | 35,70 | 36,25 | 34,95 | 34,97 | -2,13% | 145.377,00 |
| 23.04.2026 | 35,55 | 35,81 | 34,61 | 35,73 | -1,05% | 193.777,00 |
| 22.04.2026 | 36,06 | 36,30 | 35,40 | 36,11 | 0,67% | 162.691,00 |
| 21.04.2026 | 35,63 | 36,45 | 35,29 | 35,87 | 0,59% | 134.630,00 |
| 20.04.2026 | 35,08 | 35,93 | 35,03 | 35,66 | 1,16% | 105.970,00 |
| 17.04.2026 | 35,74 | 35,74 | 34,99 | 35,25 | -0,56% | 126.513,00 |
| 16.04.2026 | 35,83 | 36,03 | 35,00 | 35,45 | 0,23% | 112.555,00 |
| 15.04.2026 | 33,80 | 35,39 | 33,80 | 35,37 | 5,14% | 201.359,00 |
| 14.04.2026 | 33,38 | 33,97 | 32,91 | 33,64 | 0,84% | 186.663,00 |
| 13.04.2026 | 31,87 | 33,88 | 31,70 | 33,36 | 4,61% | 219.385,00 |
| 10.04.2026 | 32,28 | 32,52 | 31,64 | 31,89 | 0,89% | 162.902,00 |
| 09.04.2026 | 30,77 | 31,71 | 30,77 | 31,61 | 1,41% | 150.190,00 |
| 08.04.2026 | 32,81 | 33,28 | 30,72 | 31,17 | -2,78% | 194.702,00 |
| 07.04.2026 | 30,79 | 32,44 | 29,92 | 32,06 | 3,59% | 253.726,00 |
| 06.04.2026 | 32,42 | 33,16 | 30,92 | 30,95 | -3,43% | 696.421,00 |
| 02.04.2026 | 30,78 | 32,89 | 30,57 | 32,05 | 3,62% | 216.085,00 |
| 01.04.2026 | 30,03 | 31,29 | 30,03 | 30,93 | 3,20% | 233.211,00 |
| 31.03.2026 | 29,63 | 30,54 | 29,40 | 29,97 | 2,18% | 287.712,00 |
| 30.03.2026 | 29,08 | 29,80 | 29,01 | 29,33 | 1,21% | 180.207,00 |
| 27.03.2026 | 29,16 | 29,75 | 28,49 | 28,98 | -1,46% | 204.473,00 |
| 26.03.2026 | 29,05 | 29,89 | 29,05 | 29,41 | 0,82% | 227.425,00 |
| 25.03.2026 | 29,07 | 29,41 | 28,57 | 29,17 | 3,40% | 231.782,00 |
| 24.03.2026 | 28,08 | 28,93 | 27,88 | 28,21 | -0,21% | 357.744,00 |
| 23.03.2026 | 27,43 | 28,88 | 27,43 | 28,27 | 3,10% | 331.155,00 |
| 20.03.2026 | 28,06 | 28,27 | 27,23 | 27,42 | -0,98% | 794.355,00 |
| 19.03.2026 | 26,18 | 27,86 | 26,03 | 27,69 | 5,41% | 383.420,00 |
| 18.03.2026 | 25,62 | 26,82 | 25,05 | 26,27 | 1,82% | 406.376,00 |
| 17.03.2026 | 25,02 | 27,02 | 24,51 | 25,80 | 4,50% | 391.661,00 |
| 16.03.2026 | 23,71 | 25,26 | 23,54 | 24,69 | 5,42% | 394.009,00 |
| 13.03.2026 | 22,97 | 23,62 | 22,75 | 23,42 | 1,56% | 243.021,00 |
| 12.03.2026 | 22,84 | 24,14 | 22,63 | 23,06 | 5,34% | 387.400,00 |
| 11.03.2026 | 22,30 | 22,95 | 21,86 | 21,89 | -1,79% | 239.814,00 |
| 10.03.2026 | 23,13 | 23,29 | 22,11 | 22,29 | -4,82% | 219.443,00 |
| 09.03.2026 | 23,01 | 23,74 | 22,36 | 23,42 | 0,04% | 253.615,00 |
| 06.03.2026 | 23,61 | 24,08 | 23,08 | 23,41 | -2,01% | 270.380,00 |
| 05.03.2026 | 24,06 | 24,90 | 23,32 | 23,89 | -0,38% | 310.885,00 |
| 04.03.2026 | 25,50 | 26,01 | 23,88 | 23,98 | -6,51% | 301.317,00 |
| 03.03.2026 | 24,44 | 25,93 | 24,04 | 25,65 | 2,85% | 693.977,00 |
| 02.03.2026 | 24,40 | 25,60 | 24,01 | 24,94 | -0,12% | 425.642,00 |
| 27.02.2026 | 25,50 | 26,24 | 24,00 | 24,97 | -5,24% | 728.326,00 |
| 26.02.2026 | 24,52 | 29,82 | 24,20 | 26,35 | 28,54% | 1.725.618,00 |
| 25.02.2026 | 21,23 | 21,48 | 20,18 | 20,50 | -0,24% | 335.995,00 |
| 24.02.2026 | 20,76 | 21,56 | 20,40 | 20,55 | -1,30% | 260.734,00 |
| 23.02.2026 | 22,02 | 22,20 | 20,76 | 20,82 | -6,05% | 349.363,00 |
| 20.02.2026 | 21,60 | 22,50 | 21,60 | 22,16 | 2,78% | 326.935,00 |
| 19.02.2026 | 20,57 | 21,68 | 20,57 | 21,56 | 3,21% | 261.163,00 |
| 18.02.2026 | 20,07 | 21,38 | 20,07 | 20,89 | 3,52% | 249.486,00 |
| 17.02.2026 | 21,80 | 21,83 | 20,06 | 20,18 | -5,88% | 320.600,00 |
| 13.02.2026 | 20,69 | 21,76 | 20,68 | 21,44 | 4,74% | 231.148,00 |
| 12.02.2026 | 20,90 | 21,27 | 19,99 | 20,47 | -2,34% | 242.617,00 |
| 11.02.2026 | 21,71 | 21,71 | 20,79 | 20,96 | -1,13% | 248.798,00 |
| 10.02.2026 | 21,45 | 22,13 | 21,20 | 21,20 | -0,66% | 243.880,00 |
| 09.02.2026 | 20,54 | 21,47 | 20,22 | 21,34 | 3,89% | 225.713,00 |
| 06.02.2026 | 19,40 | 20,98 | 19,40 | 20,54 | 6,70% | 324.879,00 |
| 05.02.2026 | 19,80 | 20,19 | 19,10 | 19,25 | -3,99% | 327.225,00 |
| 04.02.2026 | 21,21 | 21,68 | 19,79 | 20,05 | -4,61% | 336.057,00 |
| 03.02.2026 | 21,33 | 21,68 | 20,64 | 21,02 | -1,31% | 238.110,00 |
| 02.02.2026 | 20,52 | 21,73 | 20,37 | 21,30 | 3,10% | 304.262,00 |
| 30.01.2026 | 21,04 | 21,56 | 20,61 | 20,66 | -2,09% | 378.091,00 |
| 29.01.2026 | 20,79 | 21,65 | 20,40 | 21,10 | 2,58% | 401.055,00 |
| 28.01.2026 | 22,01 | 22,51 | 20,16 | 20,57 | -5,77% | 336.254,00 |
| 27.01.2026 | 22,42 | 22,75 | 21,67 | 21,83 | -3,36% | 236.943,00 |
| 26.01.2026 | 23,87 | 24,35 | 22,47 | 22,59 | -5,28% | 210.515,00 |
| 23.01.2026 | 24,08 | 24,53 | 23,82 | 23,85 | -0,75% | 252.729,00 |
| 22.01.2026 | 24,23 | 25,05 | 24,00 | 24,03 | -0,54% | 218.275,00 |
| 21.01.2026 | 23,63 | 24,29 | 23,38 | 24,16 | 3,65% | 257.736,00 |
| 20.01.2026 | 22,71 | 23,85 | 22,61 | 23,31 | 1,70% | 206.557,00 |
| 19.01.2026 | 22,84 | 22,94 | 22,84 | 22,92 | -0,52% | - |
| 16.01.2026 | 23,07 | 23,46 | 22,59 | 23,04 | -0,56% | 230.182,00 |
| 15.01.2026 | 22,55 | 23,54 | 22,38 | 23,17 | 2,75% | 287.006,00 |
| 14.01.2026 | 22,52 | 22,67 | 21,92 | 22,55 | 0,36% | 283.156,00 |
| 13.01.2026 | 21,94 | 22,73 | 21,81 | 22,47 | 2,93% | 339.990,00 |
| 12.01.2026 | 21,62 | 22,11 | 21,30 | 21,83 | 0,28% | 271.543,00 |
| 09.01.2026 | 21,86 | 22,29 | 21,69 | 21,77 | -1,05% | 225.870,00 |
| 08.01.2026 | 22,32 | 22,41 | 21,93 | 22,00 | -1,79% | 290.283,00 |
| 07.01.2026 | 23,02 | 23,32 | 22,33 | 22,40 | -2,44% | 311.263,00 |