23,878$
-0,51%
Echtzeit-Aktienkurs Ibotta Inc.
Bid:
Ask:
Aktienkurse zur Ibotta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,04 | 26,61 | 23,85 | 24,00 | -9,06% | 207.284,00 |
| 30.07.2026 | 26,43 | 26,99 | 25,50 | 26,39 | -0,57% | 117.401,00 |
| 29.07.2026 | 26,99 | 27,50 | 26,04 | 26,54 | -2,57% | 155.895,00 |
| 28.07.2026 | 27,70 | 28,40 | 27,04 | 27,24 | -0,62% | 152.769,00 |
| 27.07.2026 | 26,58 | 27,42 | 26,36 | 27,41 | 4,42% | 129.868,00 |
| 24.07.2026 | 25,72 | 26,49 | 25,17 | 26,25 | -0,15% | 154.502,00 |
| 23.07.2026 | 27,35 | 27,35 | 24,76 | 26,29 | -3,66% | 304.736,00 |
| 22.07.2026 | 29,22 | 29,22 | 26,76 | 27,29 | -6,06% | 197.256,00 |
| 21.07.2026 | 31,93 | 32,40 | 28,00 | 29,05 | -10,06% | 273.927,00 |
| 20.07.2026 | 31,43 | 32,75 | 30,98 | 32,30 | 2,38% | 179.701,00 |
| 17.07.2026 | 31,86 | 32,37 | 30,77 | 31,55 | -2,02% | 133.241,00 |
| 16.07.2026 | 31,49 | 32,20 | 31,06 | 32,20 | 3,67% | 152.218,00 |
| 15.07.2026 | 30,86 | 31,50 | 30,26 | 31,06 | 2,00% | 99.805,00 |
| 14.07.2026 | 30,50 | 30,78 | 29,68 | 30,45 | -1,55% | 112.872,00 |
| 13.07.2026 | 31,04 | 31,95 | 30,28 | 30,93 | 0,23% | 206.017,00 |
| 10.07.2026 | 32,12 | 33,46 | 30,29 | 30,86 | -2,83% | 150.722,00 |
| 09.07.2026 | 30,75 | 31,98 | 29,95 | 31,76 | 1,83% | 107.991,00 |
| 08.07.2026 | 32,69 | 32,69 | 30,10 | 31,19 | -6,81% | 165.100,00 |
| 07.07.2026 | 33,51 | 33,60 | 32,92 | 33,47 | 1,42% | 186.538,00 |
| 06.07.2026 | 35,14 | 35,56 | 32,11 | 33,00 | -7,23% | 180.149,00 |
| 02.07.2026 | 36,00 | 36,02 | 34,36 | 35,57 | -0,95% | 98.392,00 |
| 01.07.2026 | 34,67 | 35,91 | 33,98 | 35,91 | 5,12% | 161.940,00 |
| 30.06.2026 | 33,98 | 35,13 | 32,93 | 34,16 | -0,67% | 118.595,00 |
| 29.06.2026 | 34,49 | 35,37 | 33,04 | 34,39 | 1,27% | 165.898,00 |
| 26.06.2026 | 32,28 | 33,96 | 31,19 | 33,96 | 6,46% | 255.329,00 |
| 25.06.2026 | 31,85 | 32,38 | 31,57 | 31,90 | -0,25% | 115.232,00 |
| 24.06.2026 | 30,82 | 31,99 | 30,72 | 31,98 | 3,76% | 110.041,00 |
| 23.06.2026 | 30,71 | 31,13 | 30,09 | 30,82 | 0,46% | 102.547,00 |
| 22.06.2026 | 30,46 | 31,45 | 30,13 | 30,68 | -0,21% | 192.868,00 |
| 19.06.2026 | 30,72 | 30,75 | 30,72 | 30,75 | 0,12% | - |
| 18.06.2026 | 29,18 | 30,71 | 28,10 | 30,71 | 4,99% | 338.373,00 |
| 17.06.2026 | 31,98 | 32,56 | 28,81 | 29,25 | -9,05% | 152.476,00 |
| 16.06.2026 | 32,17 | 32,49 | 31,23 | 32,16 | -0,22% | 197.644,00 |
| 15.06.2026 | 31,28 | 33,13 | 31,12 | 32,23 | 2,71% | 147.705,00 |
| 12.06.2026 | 31,56 | 31,56 | 30,61 | 31,38 | -0,60% | 169.675,00 |
| 11.06.2026 | 31,21 | 31,85 | 30,80 | 31,57 | -0,54% | 161.964,00 |
| 10.06.2026 | 32,93 | 32,95 | 31,55 | 31,74 | -4,74% | 255.266,00 |
| 09.06.2026 | 32,00 | 33,38 | 31,54 | 33,32 | 3,83% | 160.731,00 |
| 08.06.2026 | 32,57 | 33,03 | 31,74 | 32,09 | -2,31% | 141.631,00 |
| 05.06.2026 | 33,04 | 34,04 | 32,67 | 32,85 | 0,12% | 174.216,00 |
| 04.06.2026 | 32,71 | 34,14 | 32,29 | 32,81 | 0,77% | 209.230,00 |
| 03.06.2026 | 34,09 | 34,09 | 32,24 | 32,56 | -6,25% | 165.795,00 |
| 02.06.2026 | 35,30 | 35,47 | 32,62 | 34,73 | -3,23% | 203.309,00 |
| 01.06.2026 | 34,76 | 35,98 | 34,23 | 35,89 | 4,79% | 136.247,00 |
| 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 |