Ibotta, Inc. Class A IBTA
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$39,92+0,52 (+1,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,92 | +1,32 % | $39,31 | $40,33 | $38,97 | 237,44K |
| 2026-09-30 | $39,40 | +0,33 % | $39,80 | $40,33 | $38,00 | 162,30K |
| 2026-09-29 | $39,27 | -2,00 % | $40,23 | $41,12 | $39,25 | 255,50K |
| 2026-09-28 | $40,07 | -2,41 % | $41,00 | $42,03 | $39,16 | 249,20K |
| 2026-09-25 | $41,06 | -1,49 % | $41,67 | $42,21 | $41,06 | 158,20K |
| 2026-09-24 | $41,68 | +1,14 % | $41,36 | $42,40 | $41,36 | 183,60K |
| 2026-09-23 | $41,21 | +1,40 % | $41,25 | $42,30 | $40,34 | 263,20K |
| 2026-09-22 | $40,64 | -1,10 % | $41,87 | $42,12 | $40,59 | 171,50K |
| 2026-09-21 | $41,09 | -1,15 % | $41,57 | $41,95 | $40,37 | 175,20K |
| 2026-09-18 | $41,57 | -0,67 % | $42,02 | $42,02 | $40,85 | 397,30K |
| 2026-09-17 | $41,85 | +0,65 % | $42,02 | $42,60 | $41,66 | 104,00K |
| 2026-09-16 | $41,58 | -1,12 % | $42,30 | $43,30 | $41,42 | 154,60K |
| 2026-09-15 | $42,05 | -0,83 % | $41,74 | $42,53 | $41,50 | 182,00K |
| 2026-09-14 | $42,40 | +3,06 % | $41,50 | $43,43 | $39,90 | 192,80K |
| 2026-09-11 | $41,14 | +2,44 % | $40,50 | $41,81 | $40,23 | 213,50K |
| 2026-09-10 | $40,16 | +2,63 % | $39,00 | $40,48 | $38,78 | 261,40K |
| 2026-09-09 | $39,13 | +1,95 % | $37,48 | $39,42 | $37,44 | 273,40K |
| 2026-09-08 | $38,38 | -0,03 % | $38,18 | $38,72 | $36,58 | 238,60K |
| 2026-09-04 | $38,39 | +2,81 % | $37,21 | $38,52 | $37,12 | 268,60K |
| 2026-09-03 | $37,34 | -0,93 % | $38,09 | $38,58 | $36,82 | 138,80K |
| 2026-09-02 | $37,69 | +1,13 % | $36,23 | $38,11 | $35,99 | 191,90K |
| 2026-09-01 | $37,27 | +0,16 % | $36,32 | $37,53 | $36,15 | 161,50K |
| 2026-08-31 | $37,21 | +0,40 % | $36,76 | $37,31 | $36,26 | 131,20K |
| 2026-08-28 | $37,06 | +1,76 % | $36,92 | $37,69 | $36,36 | 149,00K |
| 2026-08-27 | $36,42 | -3,52 % | $38,16 | $38,57 | $36,00 | 145,80K |
| 2026-08-26 | $37,75 | -2,56 % | $38,17 | $38,23 | $37,42 | 103,30K |
| 2026-08-25 | $38,74 | +0,78 % | $38,35 | $39,67 | $37,89 | 147,80K |
| 2026-08-24 | $38,44 | +1,94 % | $37,71 | $39,17 | $37,36 | 223,50K |
| 2026-08-21 | $37,71 | +3,37 % | $36,44 | $37,95 | $36,33 | 104,20K |
| 2026-08-20 | $36,48 | -3,75 % | $37,51 | $37,99 | $35,91 | 180,30K |
| 2026-08-19 | $37,90 | +2,77 % | $36,86 | $38,29 | $36,32 | 115,80K |
| 2026-08-18 | $36,88 | +2,62 % | $36,09 | $37,97 | $36,09 | 180,10K |
| 2026-08-17 | $35,94 | -7,47 % | $38,62 | $38,62 | $35,14 | 290,30K |
| 2026-08-14 | $38,84 | +1,73 % | $38,17 | $39,01 | $37,98 | 271,30K |
| 2026-08-13 | $38,18 | +6,50 % | $36,19 | $38,42 | $36,04 | 326,30K |
| 2026-08-12 | $35,85 | -2,48 % | $36,21 | $36,97 | $35,38 | 329,20K |
| 2026-08-11 | $36,76 | +1,58 % | $36,11 | $36,82 | $35,44 | 263,80K |
| 2026-08-10 | $36,19 | -5,80 % | $38,45 | $38,45 | $34,61 | 300,30K |
| 2026-08-07 | $38,42 | +6,84 % | $36,67 | $39,91 | $36,13 | 457,30K |
| 2026-08-06 | $35,96 | +1,81 % | $35,30 | $35,99 | $32,89 | 588,80K |
| 2026-08-05 | $35,32 | -5,41 % | $37,60 | $38,62 | $34,47 | 570,60K |
| 2026-08-04 | $37,34 | +51,91 % | $30,61 | $38,00 | $30,47 | 1,25M |
| 2026-08-03 | $24,58 | +2,42 % | $24,25 | $25,33 | $23,99 | 408,30K |
| 2026-07-31 | $24,00 | -9,06 % | $26,04 | $26,60 | $23,84 | 207,30K |
| 2026-07-30 | $26,39 | -0,57 % | $26,26 | $26,99 | $25,50 | 117,40K |
| 2026-07-29 | $26,54 | -2,57 % | $26,97 | $27,50 | $26,03 | 155,90K |
| 2026-07-28 | $27,24 | -0,62 % | $27,70 | $28,40 | $27,04 | 152,70K |
| 2026-07-27 | $27,41 | +4,42 % | $26,58 | $27,42 | $26,35 | 129,90K |
| 2026-07-24 | $26,25 | -0,15 % | $25,72 | $26,49 | $25,17 | 154,50K |
| 2026-07-23 | $26,29 | -3,66 % | $27,35 | $27,35 | $24,76 | 304,60K |
| 2026-07-22 | $27,29 | -6,06 % | $29,22 | $29,22 | $26,76 | 197,30K |
| 2026-07-21 | $29,05 | -10,06 % | $31,93 | $32,40 | $28,00 | 273,80K |
| 2026-07-20 | $32,30 | +2,38 % | $31,43 | $32,75 | $30,98 | 179,70K |
| 2026-07-17 | $31,55 | -2,02 % | $31,86 | $32,37 | $30,77 | 133,20K |
| 2026-07-16 | $32,20 | +3,67 % | $31,49 | $32,20 | $31,06 | 152,20K |
| 2026-07-15 | $31,06 | +2,00 % | $30,86 | $31,50 | $30,25 | 99,80K |
| 2026-07-14 | $30,45 | -1,55 % | $30,50 | $30,78 | $29,67 | 112,90K |
| 2026-07-13 | $30,93 | +0,23 % | $31,04 | $31,95 | $30,28 | 206,00K |
| 2026-07-10 | $30,86 | -2,83 % | $32,12 | $33,46 | $30,29 | 150,70K |
| 2026-07-09 | $31,76 | +1,83 % | $30,75 | $31,98 | $29,95 | 108,00K |
| 2026-07-08 | $31,19 | -6,81 % | $32,10 | $32,69 | $30,10 | 165,10K |
| 2026-07-07 | $33,47 | +1,42 % | $33,51 | $33,60 | $32,92 | 186,50K |
| 2026-07-06 | $33,00 | -7,23 % | $35,14 | $35,56 | $32,11 | 180,10K |
| 2026-07-02 | $35,57 | -0,95 % | $36,00 | $36,02 | $34,36 | 98,40K |
| 2026-07-01 | $35,91 | +5,12 % | $34,67 | $35,91 | $33,98 | 161,90K |
| 2026-06-30 | $34,16 | -0,67 % | $33,98 | $35,13 | $32,93 | 118,60K |
| 2026-06-29 | $34,39 | +1,27 % | $34,49 | $35,37 | $33,03 | 165,90K |
| 2026-06-26 | $33,96 | +6,46 % | $32,28 | $33,96 | $31,19 | 255,30K |
| 2026-06-25 | $31,90 | -0,25 % | $31,85 | $32,38 | $31,57 | 115,20K |
| 2026-06-24 | $31,98 | +3,76 % | $30,82 | $31,99 | $30,72 | 110,00K |
| 2026-06-23 | $30,82 | +0,46 % | $30,71 | $31,13 | $30,09 | 102,50K |
| 2026-06-22 | $30,68 | -0,10 % | $30,35 | $31,45 | $30,13 | 192,80K |
| 2026-06-18 | $30,71 | +4,99 % | $29,18 | $30,71 | $28,10 | 338,40K |
| 2026-06-17 | $29,25 | -9,05 % | $31,98 | $32,56 | $28,81 | 152,50K |
| 2026-06-16 | $32,16 | -0,22 % | $32,17 | $32,49 | $31,23 | 197,60K |
| 2026-06-15 | $32,23 | +2,71 % | $31,28 | $33,13 | $31,12 | 147,70K |
| 2026-06-12 | $31,38 | -0,60 % | $31,56 | $31,56 | $30,61 | 169,70K |
| 2026-06-11 | $31,57 | -0,54 % | $31,21 | $31,85 | $30,80 | 162,00K |
| 2026-06-10 | $31,74 | -4,74 % | $32,93 | $32,94 | $31,55 | 255,30K |
| 2026-06-09 | $33,32 | +3,83 % | $32,00 | $33,38 | $31,54 | 160,70K |
| 2026-06-08 | $32,09 | -2,31 % | $32,57 | $33,03 | $31,74 | 141,60K |
| 2026-06-05 | $32,85 | +0,12 % | $33,04 | $34,04 | $32,67 | 174,20K |
| 2026-06-04 | $32,81 | +0,77 % | $32,71 | $34,14 | $32,29 | 209,20K |
| 2026-06-03 | $32,56 | -6,25 % | $34,09 | $34,09 | $32,24 | 165,80K |
| 2026-06-02 | $34,73 | -3,23 % | $35,30 | $35,47 | $32,62 | 203,30K |
| 2026-06-01 | $35,89 | +4,79 % | $34,76 | $35,98 | $34,23 | 136,20K |
| 2026-05-29 | $34,25 | -0,95 % | $34,41 | $35,75 | $34,09 | 260,30K |
| 2026-05-28 | $34,58 | +2,01 % | $33,82 | $35,11 | $33,82 | 121,30K |
| 2026-05-27 | $33,90 | +5,38 % | $32,06 | $34,24 | $31,94 | 180,70K |
| 2026-05-26 | $32,17 | -0,16 % | $31,73 | $32,52 | $30,88 | 192,40K |