605,277$
-0,51%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 609,13 | 611,19 | 598,01 | 605,17 | -0,53% | 1.609.082,00 |
| 18.04.2024 | 616,89 | 616,89 | 606,28 | 608,38 | -0,79% | 791.072,00 |
| 17.04.2024 | 615,39 | 617,80 | 611,84 | 613,21 | 0,28% | 1.117.442,00 |
| 16.04.2024 | 613,65 | 618,56 | 611,00 | 611,50 | -0,10% | 1.264.878,00 |
| 15.04.2024 | 629,28 | 630,00 | 610,48 | 612,12 | -1,45% | 1.065.768,00 |
| 12.04.2024 | 618,49 | 626,23 | 616,09 | 621,11 | -1,02% | 1.454.706,00 |
| 11.04.2024 | 630,93 | 633,71 | 623,83 | 627,54 | -0,10% | 1.612.817,00 |
| 10.04.2024 | 630,74 | 635,28 | 626,55 | 628,16 | -2,49% | 962.309,00 |
| 09.04.2024 | 650,00 | 650,42 | 636,32 | 644,22 | -0,20% | 847.929,00 |
| 08.04.2024 | 639,17 | 647,39 | 637,08 | 645,53 | 1,54% | 1.016.678,00 |
| 05.04.2024 | 623,50 | 637,25 | 621,55 | 635,74 | 2,36% | 1.619.825,00 |
| 04.04.2024 | 633,78 | 637,06 | 620,33 | 621,07 | -0,28% | 1.293.478,00 |
| 03.04.2024 | 626,59 | 632,86 | 621,45 | 622,84 | -0,61% | 1.566.524,00 |
| 02.04.2024 | 630,44 | 630,44 | 622,29 | 626,66 | -2,05% | 2.119.447,00 |
| 01.04.2024 | 653,13 | 654,40 | 635,88 | 639,75 | -1,58% | 696.985,00 |
| 28.03.2024 | 650,91 | 655,00 | 647,73 | 650,00 | 0,19% | 1.163.442,00 |
| 27.03.2024 | 645,82 | 649,97 | 640,49 | 648,74 | 1,36% | 1.119.902,00 |
| 26.03.2024 | 642,16 | 644,10 | 638,96 | 640,05 | 0,15% | 1.002.101,00 |
| 25.03.2024 | 637,58 | 641,97 | 631,92 | 639,09 | -0,72% | 1.021.032,00 |
| 22.03.2024 | 649,48 | 650,59 | 639,42 | 643,74 | -1,16% | 838.552,00 |
| 21.03.2024 | 643,51 | 659,12 | 640,50 | 651,29 | 1,82% | 1.347.563,00 |
| 20.03.2024 | 635,19 | 642,18 | 633,31 | 639,65 | 0,80% | 1.335.557,00 |
| 19.03.2024 | 631,50 | 635,34 | 625,59 | 634,55 | 0,66% | 1.675.659,00 |
| 18.03.2024 | 630,19 | 636,75 | 628,96 | 630,39 | 0,78% | 1.811.079,00 |
| 15.03.2024 | 645,49 | 649,00 | 621,04 | 625,52 | -3,77% | 3.145.835,00 |
| 14.03.2024 | 660,00 | 660,00 | 645,56 | 650,04 | -0,77% | 1.129.145,00 |
| 13.03.2024 | 660,00 | 661,55 | 653,68 | 655,07 | -1,14% | 954.898,00 |
| 12.03.2024 | 655,73 | 666,46 | 647,63 | 662,64 | 1,81% | 1.097.291,00 |
| 11.03.2024 | 649,15 | 653,16 | 638,61 | 650,87 | -0,13% | 1.045.748,00 |
| 08.03.2024 | 644,15 | 657,20 | 641,88 | 651,73 | 0,37% | 1.054.477,00 |
| 07.03.2024 | 656,00 | 657,00 | 646,56 | 649,34 | -0,20% | 903.200,00 |
| 06.03.2024 | 645,77 | 650,98 | 640,30 | 650,65 | 1,67% | 1.071.093,00 |
| 05.03.2024 | 664,66 | 665,52 | 631,60 | 639,99 | -4,25% | 1.382.219,00 |
| 04.03.2024 | 664,34 | 671,01 | 660,60 | 668,41 | 0,28% | 896.779,00 |
| 01.03.2024 | 659,05 | 667,11 | 656,22 | 666,52 | 0,55% | 1.003.879,00 |
| 29.02.2024 | 661,52 | 667,57 | 660,00 | 662,89 | 0,57% | 1.934.125,00 |
| 28.02.2024 | 661,90 | 665,73 | 656,26 | 659,16 | -1,52% | 1.059.682,00 |
| 27.02.2024 | 665,00 | 670,73 | 661,33 | 669,36 | 0,83% | 1.059.221,00 |
| 26.02.2024 | 659,04 | 668,28 | 651,46 | 663,84 | 0,61% | 1.579.381,00 |
| 23.02.2024 | 652,76 | 668,24 | 646,15 | 659,81 | 0,29% | 1.740.445,00 |
| 22.02.2024 | 650,08 | 659,38 | 649,52 | 657,92 | 3,08% | 1.975.613,00 |
| 21.02.2024 | 640,50 | 643,84 | 630,52 | 638,27 | -1,25% | 1.146.180,00 |
| 20.02.2024 | 650,71 | 655,02 | 641,05 | 646,34 | -1,43% | 1.470.601,00 |
| 16.02.2024 | 662,96 | 663,00 | 651,12 | 655,74 | -1,29% | 1.336.802,00 |
| 15.02.2024 | 662,66 | 664,83 | 657,00 | 664,28 | 1,09% | 1.438.184,00 |
| 14.02.2024 | 642,99 | 657,65 | 642,99 | 657,13 | 2,91% | 1.285.456,00 |
| 13.02.2024 | 634,53 | 646,40 | 628,70 | 638,53 | -2,77% | 1.785.301,00 |
| 12.02.2024 | 655,72 | 659,72 | 651,89 | 656,70 | -0,22% | 1.279.158,00 |
| 09.02.2024 | 657,53 | 662,83 | 654,69 | 658,16 | 0,78% | 1.005.195,00 |
| 08.02.2024 | 646,43 | 654,24 | 643,17 | 653,07 | 1,54% | 1.005.760,00 |
| 07.02.2024 | 640,54 | 649,31 | 636,97 | 643,17 | 1,24% | 970.633,00 |
| 06.02.2024 | 644,59 | 645,85 | 630,95 | 635,30 | -0,83% | 908.634,00 |
| 05.02.2024 | 638,68 | 641,86 | 629,28 | 640,60 | 0,16% | 1.007.974,00 |
| 02.02.2024 | 628,22 | 642,53 | 628,22 | 639,58 | 1,06% | 1.287.275,00 |
| 01.02.2024 | 631,52 | 634,88 | 623,20 | 632,86 | 0,24% | 1.034.142,00 |
| 31.01.2024 | 641,83 | 642,53 | 626,21 | 631,33 | -2,53% | 1.208.581,00 |
| 30.01.2024 | 647,89 | 652,14 | 646,13 | 647,72 | -0,81% | 1.114.646,00 |
| 29.01.2024 | 643,00 | 654,02 | 642,09 | 653,00 | 1,81% | 869.353,00 |
| 26.01.2024 | 642,80 | 646,20 | 639,71 | 641,36 | -0,02% | 770.859,00 |
| 25.01.2024 | 649,47 | 649,47 | 637,07 | 641,49 | 0,80% | 1.043.447,00 |
| 24.01.2024 | 641,75 | 644,73 | 634,80 | 636,40 | 0,09% | 1.017.502,00 |
| 23.01.2024 | 630,59 | 636,69 | 624,14 | 635,82 | 0,83% | 853.729,00 |
| 22.01.2024 | 626,55 | 632,44 | 626,00 | 630,61 | 1,35% | 954.374,00 |
| 19.01.2024 | 614,88 | 624,15 | 610,97 | 622,18 | 1,77% | 1.334.432,00 |
| 18.01.2024 | 603,40 | 612,11 | 601,80 | 611,36 | 1,92% | 1.147.774,00 |
| 17.01.2024 | 600,56 | 601,84 | 593,28 | 599,83 | -0,67% | 1.539.978,00 |
| 16.01.2024 | 607,75 | 612,96 | 601,22 | 603,88 | -1,29% | 1.433.123,00 |
| 12.01.2024 | 612,00 | 613,99 | 606,08 | 611,80 | 0,51% | 802.389,00 |
| 11.01.2024 | 611,17 | 615,67 | 600,51 | 608,71 | 0,00% | 1.315.257,00 |
| 10.01.2024 | 603,12 | 613,36 | 603,02 | 608,70 | 0,55% | 1.292.359,00 |
| 09.01.2024 | 591,15 | 606,74 | 590,14 | 605,36 | 1,14% | 1.271.101,00 |
| 08.01.2024 | 593,10 | 600,55 | 591,91 | 598,53 | 1,61% | 1.689.863,00 |
| 05.01.2024 | 586,82 | 592,17 | 586,15 | 589,02 | 0,37% | 838.901,00 |
| 04.01.2024 | 590,61 | 594,51 | 585,81 | 586,82 | -0,69% | 956.779,00 |
| 03.01.2024 | 597,56 | 598,38 | 589,41 | 590,89 | -2,11% | 1.439.566,00 |
| 02.01.2024 | 622,25 | 623,06 | 599,63 | 603,64 | -3,42% | 1.666.847,00 |
| 29.12.2023 | 628,02 | 630,83 | 622,46 | 625,03 | -0,48% | 724.658,00 |
| 28.12.2023 | 630,74 | 631,07 | 627,18 | 628,02 | -0,20% | 680.662,00 |
| 27.12.2023 | 623,99 | 629,80 | 622,26 | 629,28 | 0,71% | 734.458,00 |
| 26.12.2023 | 625,17 | 628,33 | 622,73 | 624,85 | 0,12% | 638.341,00 |
| 22.12.2023 | 622,83 | 625,15 | 617,68 | 624,07 | 0,50% | 820.797,00 |
| 21.12.2023 | 620,00 | 623,61 | 618,18 | 620,99 | 0,86% | 1.000.975,00 |
| 20.12.2023 | 619,02 | 627,83 | 615,50 | 615,71 | -0,93% | 1.536.641,00 |
| 19.12.2023 | 615,48 | 622,21 | 614,71 | 621,46 | 0,49% | 1.252.147,00 |
| 18.12.2023 | 610,38 | 620,29 | 609,74 | 618,43 | 1,63% | 1.538.779,00 |
| 15.12.2023 | 602,10 | 611,86 | 602,10 | 608,51 | 1,21% | 3.455.566,00 |
| 14.12.2023 | 614,69 | 617,61 | 595,96 | 601,22 | -1,50% | 2.546.779,00 |
| 13.12.2023 | 598,05 | 610,43 | 593,71 | 610,38 | 2,73% | 1.606.639,00 |
| 12.12.2023 | 588,27 | 594,87 | 583,54 | 594,18 | 1,28% | 1.251.984,00 |
| 11.12.2023 | 577,32 | 589,06 | 577,00 | 586,66 | 2,22% | 1.617.276,00 |
| 08.12.2023 | 566,16 | 574,63 | 564,39 | 573,90 | 0,42% | 1.195.183,00 |
| 07.12.2023 | 570,23 | 573,00 | 564,87 | 571,49 | 0,91% | 898.919,00 |
| 06.12.2023 | 575,40 | 576,22 | 565,70 | 566,35 | -1,00% | 1.109.585,00 |
| 05.12.2023 | 565,34 | 572,27 | 563,39 | 572,09 | 0,25% | 988.869,00 |
| 04.12.2023 | 568,62 | 571,18 | 560,68 | 570,68 | -0,63% | 1.335.831,00 |
| 01.12.2023 | 571,40 | 576,68 | 564,45 | 574,32 | 0,50% | 1.334.098,00 |
| 30.11.2023 | 577,39 | 582,16 | 565,69 | 571,46 | -1,00% | 1.941.118,00 |
| 29.11.2023 | 582,99 | 599,00 | 575,90 | 577,23 | 2,15% | 2.489.834,00 |
| 28.11.2023 | 559,60 | 567,15 | 557,95 | 565,07 | 0,68% | 1.745.478,00 |
| 27.11.2023 | 561,91 | 566,28 | 559,00 | 561,23 | -0,50% | 1.633.679,00 |