Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 385,30 | 396,51 | 0,00 | 389,93 | 0,50% | - |
25.02.2021 | 397,73 | 400,00 | 0,00 | 388,00 | -6,03% | - |
24.02.2021 | 394,51 | 415,45 | 393,02 | 412,88 | 3,50% | - |
23.02.2021 | 398,91 | 402,29 | 0,00 | 398,93 | -0,70% | - |
22.02.2021 | 406,10 | 408,52 | 401,38 | 401,76 | -2,31% | - |
19.02.2021 | 414,43 | 415,77 | 409,32 | 411,26 | -1,01% | - |
18.02.2021 | 412,00 | 417,42 | 408,40 | 415,45 | -0,10% | - |
17.02.2021 | 414,33 | 420,51 | 411,94 | 415,89 | -1,50% | - |
16.02.2021 | 422,29 | 423,85 | 418,79 | 422,23 | 1,99% | - |
12.02.2021 | 407,65 | 414,49 | 407,30 | 413,99 | 1,20% | - |
11.02.2021 | 404,67 | 409,10 | 403,70 | 409,08 | 2,92% | - |
10.02.2021 | 394,40 | 399,22 | 0,00 | 397,47 | 1,55% | - |
09.02.2021 | 388,68 | 392,84 | 388,45 | 391,41 | 0,43% | - |
08.02.2021 | 391,76 | 392,52 | 386,88 | 389,72 | 0,11% | - |
05.02.2021 | 391,91 | 392,82 | 387,78 | 389,29 | -0,92% | - |
04.02.2021 | 384,90 | 392,92 | 384,25 | 392,91 | 3,30% | - |
03.02.2021 | 376,72 | 383,52 | 376,72 | 380,38 | -0,95% | - |
02.02.2021 | 380,09 | 385,48 | 379,61 | 384,02 | 2,82% | - |
01.02.2021 | 374,98 | 378,35 | 373,44 | 373,48 | 3,43% | - |
29.01.2021 | 368,79 | 369,64 | 359,72 | 361,08 | -2,38% | - |
28.01.2021 | 370,14 | 376,49 | 369,20 | 369,89 | 1,78% | - |
27.01.2021 | 373,38 | 374,82 | 359,30 | 363,41 | -3,03% | - |
26.01.2021 | 374,68 | 376,26 | 373,13 | 374,78 | 0,11% | - |
25.01.2021 | 0,00 | 374,37 | 0,00 | 374,37 | -0,25% | - |
22.01.2021 | 377,90 | 379,17 | 374,98 | 375,30 | -1,73% | - |
21.01.2021 | 381,76 | 385,27 | 377,70 | 381,93 | -1,95% | - |
20.01.2021 | 389,57 | 389,57 | 389,48 | 389,52 | 1,22% | - |
19.01.2021 | 384,77 | 384,95 | 384,77 | 384,82 | 3,63% | - |
15.01.2021 | 365,51 | 373,90 | 0,00 | 371,34 | 1,65% | - |
14.01.2021 | 369,29 | 369,72 | 365,00 | 365,33 | 0,13% | - |
13.01.2021 | 362,56 | 367,25 | 362,55 | 364,84 | -0,33% | - |
12.01.2021 | 368,10 | 368,48 | 362,22 | 366,06 | -1,72% | - |
11.01.2021 | 372,39 | 376,78 | 371,26 | 372,48 | -0,56% | - |
08.01.2021 | 369,21 | 374,97 | 369,00 | 374,60 | 1,55% | - |
07.01.2021 | 364,34 | 370,20 | 363,75 | 368,88 | 2,15% | - |
06.01.2021 | 360,30 | 364,08 | 360,09 | 361,12 | -2,14% | - |
05.01.2021 | 371,96 | 371,96 | 367,33 | 369,03 | -0,74% | - |
04.01.2021 | 379,35 | 379,58 | 366,33 | 371,77 | -2,18% | - |
31.12.2020 | 379,23 | 380,29 | 375,49 | 380,07 | 1,19% | - |
30.12.2020 | 378,69 | 379,33 | 375,45 | 375,60 | -0,65% | - |
29.12.2020 | 381,60 | 381,66 | 377,14 | 378,07 | -0,81% | - |
28.12.2020 | 381,08 | 381,24 | 380,86 | 381,16 | 0,66% | - |
24.12.2020 | 378,50 | 381,66 | 369,11 | 378,64 | 0,25% | - |
23.12.2020 | 379,14 | 381,67 | 377,60 | 377,69 | -0,65% | - |
22.12.2020 | 380,19 | 380,19 | 380,18 | 380,18 | 1,24% | - |
21.12.2020 | 370,73 | 376,90 | 368,29 | 375,54 | -1,24% | - |
18.12.2020 | 379,48 | 380,58 | 365,47 | 380,26 | 2,96% | - |
17.12.2020 | 380,14 | 388,33 | 369,27 | 369,32 | 10,31% | - |
16.12.2020 | 364,19 | 394,45 | 334,82 | 334,82 | -10,57% | - |
15.12.2020 | 363,30 | 374,40 | 354,75 | 374,40 | 2,51% | - |
14.12.2020 | 365,86 | 374,20 | 355,72 | 365,25 | 0,18% | - |
11.12.2020 | 361,52 | 364,71 | 358,30 | 364,58 | 1,01% | - |
10.12.2020 | 363,07 | 363,67 | 349,85 | 360,93 | 2,94% | - |
09.12.2020 | 364,73 | 364,73 | 337,26 | 350,64 | -4,29% | - |
08.12.2020 | 375,42 | 386,54 | 362,38 | 366,36 | -1,70% | - |
07.12.2020 | 371,73 | 387,73 | 362,93 | 372,70 | -0,68% | - |
04.12.2020 | 368,47 | 404,25 | 368,47 | 375,27 | 3,77% | - |
03.12.2020 | 363,51 | 370,95 | 354,83 | 361,64 | 2,38% | - |
02.12.2020 | 353,22 | 366,02 | 352,77 | 353,23 | -0,41% | - |
01.12.2020 | 354,28 | 359,36 | 346,24 | 354,67 | -2,48% | - |
30.11.2020 | 351,67 | 364,29 | 341,77 | 363,70 | 2,88% | - |
27.11.2020 | 355,23 | 361,21 | 352,79 | 353,51 | 0,84% | - |
25.11.2020 | 350,35 | 350,63 | 350,35 | 350,58 | 1,58% | - |
24.11.2020 | 343,02 | 346,67 | 342,55 | 345,11 | 0,47% | - |
23.11.2020 | 341,10 | 344,88 | 337,68 | 343,51 | -1,43% | - |
20.11.2020 | 348,55 | 348,55 | 348,51 | 348,51 | -3,83% | - |
19.11.2020 | 355,01 | 363,49 | 353,24 | 362,39 | 1,90% | - |
18.11.2020 | 357,47 | 360,26 | 354,97 | 355,64 | -0,92% | - |
17.11.2020 | 356,70 | 359,98 | 355,07 | 358,95 | 0,46% | - |
16.11.2020 | 0,00 | 357,30 | 0,00 | 357,30 | 0,08% | - |
13.11.2020 | 357,14 | 357,30 | 356,98 | 357,02 | 2,18% | - |
12.11.2020 | 354,20 | 356,23 | 347,47 | 349,42 | -0,89% | - |
11.11.2020 | 352,42 | 352,61 | 352,39 | 352,57 | 3,08% | - |
10.11.2020 | 350,52 | 351,01 | 0,00 | 342,02 | -5,15% | - |
09.11.2020 | 0,00 | 376,55 | 0,00 | 360,59 | 2,27% | - |
06.11.2020 | 345,32 | 353,92 | 344,50 | 352,60 | 0,68% | - |
05.11.2020 | 348,50 | 351,98 | 346,20 | 350,22 | 2,08% | - |
04.11.2020 | 340,85 | 348,07 | 0,00 | 343,08 | 5,48% | - |
03.11.2020 | 321,33 | 326,83 | 0,00 | 325,27 | 3,43% | - |
02.11.2020 | 0,00 | 322,10 | 0,00 | 314,47 | 0,13% | - |
30.10.2020 | 324,08 | 325,05 | 312,11 | 314,08 | -4,12% | - |
29.10.2020 | 323,70 | 329,28 | 321,91 | 327,57 | 2,75% | - |
28.10.2020 | 323,32 | 323,61 | 317,85 | 318,80 | -3,45% | - |
27.10.2020 | 330,27 | 330,28 | 330,11 | 330,20 | 0,73% | - |
26.10.2020 | 329,42 | 329,42 | 323,45 | 327,80 | -1,99% | - |
23.10.2020 | 330,76 | 334,54 | 0,00 | 334,45 | 0,75% | - |
22.10.2020 | 330,51 | 332,79 | 325,42 | 331,96 | -0,21% | - |
21.10.2020 | 0,00 | 336,77 | 0,00 | 332,67 | -0,50% | - |
20.10.2020 | 339,22 | 339,22 | 0,00 | 334,35 | -0,31% | - |
19.10.2020 | 0,00 | 342,93 | 0,00 | 335,37 | -1,76% | - |
16.10.2020 | 343,40 | 346,84 | 341,03 | 341,37 | -0,20% | - |
15.10.2020 | 341,33 | 343,25 | 338,04 | 342,05 | -0,97% | - |
14.10.2020 | 349,57 | 349,86 | 341,30 | 345,41 | -1,18% | - |
13.10.2020 | 351,32 | 353,58 | 347,61 | 349,52 | -0,42% | - |
12.10.2020 | 343,52 | 353,98 | 342,60 | 351,01 | 2,69% | - |
09.10.2020 | 338,06 | 342,23 | 337,14 | 341,81 | 2,09% | - |
08.10.2020 | 336,61 | 337,08 | 0,00 | 334,82 | -0,10% | - |
07.10.2020 | 331,25 | 336,89 | 0,00 | 335,14 | 2,82% | - |
06.10.2020 | 330,79 | 333,80 | 323,97 | 325,94 | -1,62% | - |
05.10.2020 | 329,15 | 332,08 | 328,14 | 331,30 | 2,88% | - |