634,510$
0,83%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 632,27 | 635,00 | 627,58 | 634,64 | 0,85% | 802.889,00 |
| 03.05.2024 | 623,78 | 631,39 | 622,15 | 629,27 | 2,48% | 1.109.512,00 |
| 02.05.2024 | 617,06 | 620,86 | 607,28 | 614,04 | -0,17% | 1.088.709,00 |
| 01.05.2024 | 625,13 | 629,66 | 610,04 | 615,07 | -1,69% | 999.094,00 |
| 30.04.2024 | 637,01 | 637,92 | 625,23 | 625,62 | -2,00% | 1.287.121,00 |
| 29.04.2024 | 637,33 | 644,99 | 634,38 | 638,39 | 0,29% | 885.141,00 |
| 26.04.2024 | 627,07 | 640,13 | 626,59 | 636,55 | 1,62% | 1.192.496,00 |
| 25.04.2024 | 630,66 | 632,82 | 619,78 | 626,39 | -1,43% | 1.240.909,00 |
| 24.04.2024 | 623,50 | 642,10 | 622,56 | 635,49 | 0,73% | 1.371.492,00 |
| 23.04.2024 | 615,12 | 632,83 | 612,07 | 630,88 | 3,46% | 1.452.983,00 |
| 22.04.2024 | 608,46 | 614,07 | 600,90 | 609,77 | 0,76% | 1.042.285,00 |
| 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% | 771.499,00 |
| 17.04.2024 | 615,39 | 617,80 | 611,84 | 613,21 | 0,28% | 964.221,00 |
| 16.04.2024 | 613,65 | 618,56 | 610,92 | 611,50 | -0,10% | 903.732,00 |
| 15.04.2024 | 629,28 | 630,00 | 610,48 | 612,12 | -1,45% | 1.017.291,00 |
| 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% | 1.226.634,00 |
| 10.04.2024 | 630,74 | 635,28 | 626,55 | 628,16 | -2,49% | 774.389,00 |
| 09.04.2024 | 650,00 | 650,42 | 636,32 | 644,22 | -0,20% | 627.137,00 |
| 08.04.2024 | 639,17 | 647,39 | 637,08 | 645,53 | 1,54% | 798.993,00 |
| 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% | 1.057.278,00 |
| 03.04.2024 | 626,59 | 632,86 | 621,45 | 622,84 | -0,61% | 1.321.634,00 |
| 02.04.2024 | 630,44 | 630,44 | 622,29 | 626,66 | -2,05% | 1.717.509,00 |
| 01.04.2024 | 653,13 | 654,40 | 635,88 | 639,75 | -1,58% | 543.814,00 |
| 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 | 648,75 | 1,36% | 799.497,00 |
| 26.03.2024 | 642,16 | 644,10 | 638,96 | 640,05 | 0,15% | 941.610,00 |
| 25.03.2024 | 637,58 | 641,97 | 631,92 | 639,09 | -0,72% | 978.096,00 |
| 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% | 1.330.775,00 |
| 20.03.2024 | 635,19 | 642,18 | 633,31 | 639,65 | 0,80% | 1.213.639,00 |
| 19.03.2024 | 631,50 | 635,34 | 625,59 | 634,55 | 0,66% | 1.536.446,00 |
| 18.03.2024 | 630,19 | 636,75 | 628,96 | 630,39 | 0,78% | 1.685.834,00 |
| 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% | 1.121.977,00 |
| 13.03.2024 | 660,00 | 661,55 | 653,68 | 655,07 | -1,14% | 951.949,00 |
| 12.03.2024 | 655,73 | 666,46 | 647,63 | 662,64 | 1,80% | 1.089.771,00 |
| 11.03.2024 | 649,15 | 653,16 | 638,61 | 650,94 | -0,12% | 931.503,00 |
| 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% | 892.609,00 |
| 06.03.2024 | 645,77 | 650,98 | 640,30 | 650,65 | 1,67% | 929.261,00 |
| 05.03.2024 | 664,66 | 665,52 | 631,60 | 639,99 | -4,25% | 1.134.369,00 |
| 04.03.2024 | 664,34 | 671,01 | 660,60 | 668,41 | 0,28% | 780.234,00 |
| 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% | 1.900.686,00 |
| 28.02.2024 | 661,90 | 665,73 | 656,26 | 659,16 | -1,52% | 1.057.146,00 |
| 27.02.2024 | 665,00 | 670,73 | 661,33 | 669,36 | 0,83% | 1.016.945,00 |
| 26.02.2024 | 659,04 | 668,28 | 651,46 | 663,84 | 0,61% | 1.537.401,00 |
| 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% | 1.895.492,00 |
| 21.02.2024 | 640,50 | 643,84 | 630,52 | 638,27 | -1,25% | 1.097.476,00 |
| 20.02.2024 | 650,71 | 655,02 | 641,05 | 646,34 | -1,43% | 1.212.136,00 |
| 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% | 1.366.722,00 |
| 14.02.2024 | 642,99 | 657,65 | 642,99 | 657,13 | 2,91% | 1.222.834,00 |
| 13.02.2024 | 634,53 | 646,40 | 628,70 | 638,53 | -2,77% | 1.431.643,00 |
| 12.02.2024 | 655,72 | 659,72 | 651,89 | 656,70 | -0,22% | 937.817,00 |
| 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% | 999.634,00 |
| 07.02.2024 | 640,54 | 649,31 | 636,97 | 643,17 | 1,24% | 969.634,00 |
| 06.02.2024 | 644,59 | 645,85 | 630,95 | 635,30 | -0,83% | 906.977,00 |
| 05.02.2024 | 638,68 | 641,86 | 629,28 | 640,60 | 0,16% | 978.947,00 |
| 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% | 1.030.293,00 |
| 31.01.2024 | 641,83 | 642,53 | 626,21 | 631,33 | -2,53% | 1.198.340,00 |
| 30.01.2024 | 647,89 | 652,14 | 646,13 | 647,72 | -0,81% | 1.108.061,00 |
| 29.01.2024 | 643,00 | 654,02 | 642,09 | 653,00 | 1,81% | 700.753,00 |
| 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% | 791.272,00 |
| 24.01.2024 | 641,75 | 644,73 | 634,80 | 636,40 | 0,09% | 834.851,00 |
| 23.01.2024 | 630,59 | 636,69 | 624,14 | 635,82 | 0,83% | 850.428,00 |
| 22.01.2024 | 626,55 | 632,44 | 626,00 | 630,61 | 1,35% | 949.833,00 |
| 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% | 1.142.368,00 |
| 17.01.2024 | 600,56 | 601,84 | 593,28 | 599,83 | -0,67% | 1.333.623,00 |
| 16.01.2024 | 607,75 | 612,96 | 601,22 | 603,88 | -1,29% | 1.181.717,00 |
| 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% | 1.302.665,00 |
| 10.01.2024 | 603,12 | 613,36 | 603,02 | 608,70 | 0,55% | 993.096,00 |
| 09.01.2024 | 591,15 | 606,74 | 590,14 | 605,36 | 1,14% | 1.088.964,00 |
| 08.01.2024 | 593,10 | 600,55 | 591,91 | 598,53 | 1,61% | 1.316.511,00 |
| 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% | 946.224,00 |
| 03.01.2024 | 597,56 | 598,38 | 589,41 | 590,89 | -2,11% | 1.146.521,00 |
| 02.01.2024 | 622,25 | 623,06 | 599,63 | 603,64 | -3,42% | 1.433.395,00 |
| 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% | 669.778,00 |
| 27.12.2023 | 623,99 | 629,80 | 622,26 | 629,28 | 0,71% | 578.026,00 |
| 26.12.2023 | 625,17 | 628,33 | 622,73 | 624,85 | 0,12% | 636.986,00 |
| 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% | 999.085,00 |
| 20.12.2023 | 619,02 | 627,83 | 615,50 | 615,71 | -0,93% | 1.511.932,00 |
| 19.12.2023 | 615,48 | 622,21 | 614,71 | 621,46 | 0,49% | 1.244.093,00 |
| 18.12.2023 | 610,38 | 620,29 | 609,74 | 618,43 | 1,63% | 1.526.751,00 |
| 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% | 2.146.753,00 |
| 13.12.2023 | 598,05 | 610,43 | 593,71 | 610,38 | 2,73% | 1.337.694,00 |
| 12.12.2023 | 588,27 | 594,87 | 583,54 | 594,18 | 1,28% | 1.247.812,00 |