36,904$
0,75%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,04 | 37,04 | 36,39 | 36,93 | 0,82% | 381.230,00 |
| 16.05.2024 | 37,06 | 37,29 | 36,60 | 36,63 | -1,00% | 467.348,00 |
| 15.05.2024 | 37,88 | 38,03 | 36,85 | 37,00 | -0,96% | 499.594,00 |
| 14.05.2024 | 36,98 | 37,78 | 36,98 | 37,36 | 1,99% | 661.328,00 |
| 13.05.2024 | 37,94 | 38,13 | 36,13 | 36,63 | -2,94% | 1.625.669,00 |
| 10.05.2024 | 37,00 | 37,84 | 36,49 | 37,74 | 2,22% | 1.529.221,00 |
| 09.05.2024 | 36,30 | 37,56 | 36,01 | 36,92 | 2,13% | 1.206.578,00 |
| 08.05.2024 | 35,00 | 36,52 | 34,09 | 36,15 | 9,05% | 2.300.253,00 |
| 07.05.2024 | 32,11 | 33,19 | 32,05 | 33,15 | 2,85% | 956.266,00 |
| 06.05.2024 | 31,20 | 32,37 | 31,15 | 32,23 | 3,97% | 520.498,00 |
| 03.05.2024 | 31,76 | 31,88 | 30,42 | 31,00 | -0,77% | 581.471,00 |
| 02.05.2024 | 31,68 | 31,68 | 30,90 | 31,24 | 0,29% | 324.763,00 |
| 01.05.2024 | 30,95 | 31,82 | 30,72 | 31,15 | 0,67% | 314.203,00 |
| 30.04.2024 | 31,69 | 31,79 | 30,71 | 30,94 | -2,91% | 255.434,00 |
| 29.04.2024 | 32,02 | 32,39 | 31,78 | 31,87 | -0,03% | 415.800,00 |
| 26.04.2024 | 31,66 | 32,15 | 31,59 | 31,88 | 1,37% | 294.304,00 |
| 25.04.2024 | 30,81 | 31,49 | 30,44 | 31,45 | 0,13% | 377.425,00 |
| 24.04.2024 | 30,96 | 31,65 | 30,71 | 31,41 | 1,65% | 449.213,00 |
| 23.04.2024 | 30,82 | 31,64 | 30,70 | 30,90 | 0,95% | 545.036,00 |
| 22.04.2024 | 31,01 | 31,44 | 30,36 | 30,61 | -0,49% | 494.889,00 |
| 19.04.2024 | 30,68 | 30,91 | 30,63 | 30,76 | -0,34% | 361.547,00 |
| 18.04.2024 | 31,30 | 31,64 | 30,80 | 30,87 | -1,11% | 483.463,00 |
| 17.04.2024 | 31,64 | 31,78 | 31,21 | 31,21 | -0,35% | 296.024,00 |
| 16.04.2024 | 31,00 | 31,68 | 30,58 | 31,32 | 0,77% | 401.712,00 |
| 15.04.2024 | 31,53 | 31,72 | 31,01 | 31,08 | -0,86% | 480.898,00 |
| 12.04.2024 | 31,53 | 31,68 | 31,02 | 31,35 | -2,06% | 435.676,00 |
| 11.04.2024 | 31,97 | 32,14 | 31,70 | 32,01 | 0,19% | 526.656,00 |
| 10.04.2024 | 31,38 | 32,05 | 31,30 | 31,95 | -0,87% | 463.801,00 |
| 09.04.2024 | 32,21 | 32,46 | 31,57 | 32,23 | 0,50% | 280.769,00 |
| 08.04.2024 | 31,82 | 32,19 | 31,50 | 32,07 | 1,30% | 302.874,00 |
| 05.04.2024 | 31,87 | 31,93 | 31,40 | 31,66 | -0,72% | 468.214,00 |
| 04.04.2024 | 31,85 | 32,47 | 31,65 | 31,89 | 0,85% | 505.117,00 |
| 03.04.2024 | 32,00 | 32,30 | 31,58 | 31,62 | -2,04% | 327.959,00 |
| 02.04.2024 | 32,58 | 32,74 | 32,10 | 32,28 | -2,33% | 418.343,00 |
| 01.04.2024 | 34,30 | 34,30 | 32,92 | 33,05 | -3,64% | 359.145,00 |
| 28.03.2024 | 33,85 | 34,47 | 33,65 | 34,30 | 1,57% | 579.729,00 |
| 27.03.2024 | 34,50 | 34,80 | 33,53 | 33,77 | -0,88% | 358.124,00 |
| 26.03.2024 | 34,75 | 34,76 | 34,07 | 34,07 | -1,93% | 505.425,00 |
| 25.03.2024 | 34,32 | 35,15 | 34,25 | 34,74 | 0,78% | 500.094,00 |
| 22.03.2024 | 35,23 | 35,34 | 34,01 | 34,47 | -2,07% | 773.721,00 |
| 21.03.2024 | 36,92 | 37,00 | 35,10 | 35,20 | 0,80% | 910.348,00 |
| 20.03.2024 | 34,46 | 35,24 | 34,09 | 34,92 | 1,22% | 325.190,00 |
| 19.03.2024 | 34,44 | 34,68 | 34,00 | 34,50 | -0,38% | 731.787,00 |
| 18.03.2024 | 33,13 | 34,77 | 33,13 | 34,63 | 4,37% | 552.897,00 |
| 15.03.2024 | 33,10 | 33,35 | 32,78 | 33,18 | -0,66% | 2.022.453,00 |
| 14.03.2024 | 33,69 | 33,69 | 32,65 | 33,40 | -1,15% | 714.742,00 |
| 13.03.2024 | 34,34 | 34,73 | 33,72 | 33,79 | -1,60% | 506.147,00 |
| 12.03.2024 | 34,47 | 34,74 | 34,04 | 34,34 | -0,64% | 585.982,00 |
| 11.03.2024 | 35,38 | 35,63 | 34,13 | 34,56 | -2,78% | 1.852.577,00 |
| 08.03.2024 | 36,50 | 36,82 | 35,50 | 35,55 | -1,03% | 2.307.177,00 |
| 07.03.2024 | 36,21 | 36,51 | 35,83 | 35,92 | 0,11% | 1.005.413,00 |
| 06.03.2024 | 36,25 | 36,59 | 34,73 | 35,88 | -0,06% | 1.325.842,00 |
| 05.03.2024 | 36,31 | 36,69 | 35,65 | 35,90 | -4,83% | 2.951.299,00 |
| 04.03.2024 | 38,26 | 38,73 | 37,38 | 37,72 | -1,13% | 339.580,00 |
| 01.03.2024 | 39,49 | 39,64 | 38,06 | 38,15 | -2,75% | 382.957,00 |
| 29.02.2024 | 39,13 | 40,03 | 38,64 | 39,23 | 1,21% | 342.132,00 |
| 28.02.2024 | 38,43 | 39,02 | 38,03 | 38,76 | -0,15% | 319.299,00 |
| 27.02.2024 | 40,42 | 40,68 | 38,66 | 38,82 | -3,34% | 402.366,00 |
| 26.02.2024 | 41,59 | 42,10 | 39,93 | 40,16 | -3,97% | 536.739,00 |
| 23.02.2024 | 41,35 | 42,50 | 41,14 | 41,82 | 1,36% | 540.534,00 |
| 22.02.2024 | 41,75 | 42,07 | 40,98 | 41,26 | 2,15% | 407.550,00 |
| 21.02.2024 | 40,40 | 40,76 | 40,00 | 40,39 | -1,66% | 479.621,00 |
| 20.02.2024 | 42,55 | 42,81 | 40,77 | 41,07 | -4,11% | 436.455,00 |
| 16.02.2024 | 42,69 | 43,46 | 42,17 | 42,83 | 0,40% | 418.815,00 |
| 15.02.2024 | 42,35 | 42,70 | 41,55 | 42,66 | 1,96% | 309.015,00 |
| 14.02.2024 | 40,59 | 42,16 | 40,31 | 41,84 | 4,03% | 371.118,00 |
| 13.02.2024 | 40,65 | 41,71 | 40,11 | 40,22 | -4,03% | 578.830,00 |
| 12.02.2024 | 41,37 | 41,95 | 40,93 | 41,91 | 0,99% | 460.348,00 |
| 09.02.2024 | 41,32 | 42,33 | 40,69 | 41,50 | 2,32% | 636.876,00 |
| 08.02.2024 | 39,91 | 40,73 | 39,21 | 40,56 | 2,55% | 698.600,00 |
| 07.02.2024 | 42,30 | 43,67 | 39,15 | 39,55 | -11,06% | 1.261.580,00 |
| 06.02.2024 | 44,58 | 45,13 | 43,62 | 44,47 | -0,76% | 485.201,00 |
| 05.02.2024 | 45,22 | 45,36 | 44,04 | 44,81 | -0,62% | 338.809,00 |
| 02.02.2024 | 43,49 | 45,20 | 42,93 | 45,09 | 3,16% | 383.408,00 |
| 01.02.2024 | 43,48 | 43,78 | 42,62 | 43,71 | 1,49% | 264.969,00 |
| 31.01.2024 | 44,62 | 44,97 | 43,07 | 43,07 | -4,25% | 406.033,00 |
| 30.01.2024 | 44,70 | 45,31 | 44,52 | 44,98 | 0,33% | 291.389,00 |
| 29.01.2024 | 44,52 | 45,11 | 44,24 | 44,83 | 1,17% | 284.681,00 |
| 26.01.2024 | 44,25 | 44,50 | 43,76 | 44,31 | 0,45% | 462.295,00 |
| 25.01.2024 | 45,00 | 45,00 | 43,79 | 44,11 | -0,85% | 641.173,00 |
| 24.01.2024 | 45,29 | 45,29 | 44,27 | 44,49 | -0,29% | 358.978,00 |
| 23.01.2024 | 44,73 | 45,43 | 43,77 | 44,62 | 2,48% | 468.952,00 |
| 22.01.2024 | 44,83 | 45,16 | 43,43 | 43,54 | -1,11% | 696.052,00 |
| 19.01.2024 | 43,98 | 44,11 | 43,12 | 44,03 | 1,38% | 455.224,00 |
| 18.01.2024 | 43,09 | 43,59 | 42,11 | 43,43 | 2,24% | 355.111,00 |
| 17.01.2024 | 42,56 | 42,99 | 41,27 | 42,48 | -1,09% | 365.960,00 |
| 16.01.2024 | 41,17 | 42,99 | 40,96 | 42,95 | 3,84% | 711.316,00 |
| 12.01.2024 | 40,71 | 42,36 | 40,58 | 41,36 | 2,77% | 687.534,00 |
| 11.01.2024 | 39,84 | 40,39 | 38,75 | 40,25 | 1,02% | 351.796,00 |
| 10.01.2024 | 37,32 | 39,89 | 37,10 | 39,84 | 7,70% | 636.918,00 |
| 09.01.2024 | 36,27 | 37,33 | 36,24 | 36,99 | 0,19% | 217.217,00 |
| 08.01.2024 | 35,28 | 37,06 | 35,20 | 36,92 | 5,28% | 376.437,00 |
| 05.01.2024 | 36,07 | 36,75 | 35,04 | 35,07 | -3,76% | 397.726,00 |
| 04.01.2024 | 36,32 | 36,83 | 36,15 | 36,44 | -0,11% | 205.587,00 |
| 03.01.2024 | 36,65 | 37,08 | 36,14 | 36,48 | -0,63% | 272.571,00 |
| 02.01.2024 | 37,57 | 37,57 | 35,90 | 36,71 | -3,45% | 240.060,00 |
| 29.12.2023 | 38,92 | 39,00 | 37,92 | 38,02 | -1,99% | 280.349,00 |
| 28.12.2023 | 38,65 | 39,08 | 38,56 | 38,79 | -0,03% | 188.453,00 |
| 27.12.2023 | 38,63 | 39,03 | 38,37 | 38,80 | 0,62% | 168.048,00 |
| 26.12.2023 | 38,43 | 38,93 | 38,32 | 38,56 | 0,47% | 204.206,00 |