623,150€
-3,12%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 617,60 | 636,50 | 615,90 | 623,20 | -2,97% | 135,00 |
| 21.11.2024 | 614,40 | 642,40 | 614,40 | 642,30 | 4,95% | 11,00 |
| 20.11.2024 | 612,30 | 618,80 | 610,50 | 612,00 | 0,72% | 53,00 |
| 19.11.2024 | 640,00 | 643,00 | 604,30 | 607,60 | -6,39% | 309,00 |
| 18.11.2024 | 654,70 | 655,50 | 649,10 | 649,10 | -0,06% | 115,00 |
| 15.11.2024 | 661,50 | 661,50 | 649,50 | 649,50 | -2,20% | 64,00 |
| 14.11.2024 | 669,60 | 672,40 | 661,90 | 664,10 | -1,64% | 110,00 |
| 13.11.2024 | 657,20 | 675,20 | 655,00 | 675,20 | 1,96% | 137,00 |
| 12.11.2024 | 657,20 | 662,20 | 657,20 | 662,20 | 1,69% | 1,00 |
| 11.11.2024 | 640,40 | 651,20 | 640,20 | 651,20 | 1,96% | 70,00 |
| 08.11.2024 | 625,70 | 638,70 | 625,70 | 638,70 | 4,01% | 37,00 |
| 07.11.2024 | 605,20 | 614,10 | 605,20 | 614,10 | -0,11% | 40,00 |
| 06.11.2024 | 588,30 | 618,40 | 587,40 | 614,80 | 9,18% | 456,00 |
| 05.11.2024 | 571,70 | 571,70 | 563,10 | 563,10 | -0,97% | 4,00 |
| 04.11.2024 | 566,10 | 568,60 | 566,10 | 568,60 | -1,49% | 5,00 |
| 01.11.2024 | 563,00 | 577,20 | 558,20 | 577,20 | 2,52% | 68,00 |
| 31.10.2024 | 567,00 | 567,90 | 563,00 | 563,00 | -2,27% | 6,00 |
| 30.10.2024 | 576,10 | 576,10 | 576,10 | 576,10 | 0,09% | - |
| 29.10.2024 | 565,60 | 575,60 | 565,60 | 575,60 | 2,06% | 13,00 |
| 28.10.2024 | 563,70 | 566,60 | 563,70 | 564,00 | -0,09% | 48,00 |
| 25.10.2024 | 567,10 | 567,10 | 564,50 | 564,50 | 0,79% | 6,00 |
| 24.10.2024 | 559,40 | 561,20 | 559,40 | 560,10 | 0,23% | 84,00 |
| 23.10.2024 | 565,70 | 566,00 | 558,80 | 558,80 | -0,82% | 73,00 |
| 22.10.2024 | 562,20 | 563,40 | 562,20 | 563,40 | 0,28% | 15,00 |
| 21.10.2024 | 563,20 | 565,40 | 559,40 | 561,80 | -0,62% | 15,00 |
| 18.10.2024 | 562,00 | 565,30 | 561,60 | 565,30 | 0,43% | 69,00 |
| 17.10.2024 | 562,20 | 571,60 | 562,20 | 562,90 | 0,32% | 177,00 |
| 16.10.2024 | 569,80 | 569,80 | 557,70 | 561,10 | -0,95% | 75,00 |
| 15.10.2024 | 567,30 | 569,50 | 563,10 | 566,50 | 0,37% | 10,00 |
| 14.10.2024 | 566,40 | 567,40 | 564,40 | 564,40 | -0,44% | 114,00 |
| 11.10.2024 | 561,50 | 566,90 | 561,50 | 566,90 | 0,09% | 6,00 |
| 10.10.2024 | 566,50 | 566,60 | 562,40 | 566,40 | 0,51% | 161,00 |
| 09.10.2024 | 560,60 | 563,50 | 560,60 | 563,50 | 0,73% | 1,00 |
| 08.10.2024 | 548,10 | 559,40 | 548,00 | 559,40 | 1,56% | 27,00 |
| 07.10.2024 | 556,20 | 556,20 | 550,10 | 550,80 | -0,90% | 25,00 |
| 04.10.2024 | 544,00 | 555,80 | 544,00 | 555,80 | 1,26% | 55,00 |
| 03.10.2024 | 549,90 | 550,00 | 548,30 | 548,90 | -0,54% | 12,00 |
| 02.10.2024 | 551,20 | 554,20 | 546,00 | 551,90 | 0,51% | 18,00 |
| 01.10.2024 | 556,30 | 557,10 | 546,70 | 549,10 | -1,37% | 96,00 |
| 30.09.2024 | 555,00 | 556,70 | 550,10 | 556,70 | -0,77% | 30,00 |
| 27.09.2024 | 562,40 | 562,40 | 561,00 | 561,00 | -1,53% | 3,00 |
| 26.09.2024 | 575,00 | 575,00 | 569,50 | 569,70 | -0,44% | 35,00 |
| 25.09.2024 | 570,00 | 573,40 | 570,00 | 572,20 | -0,76% | 64,00 |
| 24.09.2024 | 575,40 | 576,90 | 573,50 | 576,60 | -0,33% | 88,00 |
| 23.09.2024 | 579,70 | 581,60 | 577,20 | 578,50 | 0,43% | 64,00 |
| 20.09.2024 | 582,30 | 582,30 | 570,30 | 576,00 | -2,26% | 112,00 |
| 19.09.2024 | 577,60 | 589,30 | 577,60 | 589,30 | 2,47% | 47,00 |
| 18.09.2024 | 575,10 | 575,10 | 575,10 | 575,10 | -1,03% | - |
| 17.09.2024 | 583,00 | 583,00 | 581,10 | 581,10 | -0,07% | 19,00 |
| 16.09.2024 | 589,90 | 589,90 | 581,50 | 581,50 | -1,12% | 4,00 |
| 13.09.2024 | 584,30 | 588,10 | 583,20 | 588,10 | 1,03% | 64,00 |
| 12.09.2024 | 581,10 | 586,10 | 580,00 | 582,10 | 3,43% | 52,00 |
| 11.09.2024 | 573,20 | 573,20 | 562,80 | 562,80 | -1,00% | 35,00 |
| 10.09.2024 | 565,90 | 569,40 | 565,90 | 568,50 | 0,99% | 133,00 |
| 09.09.2024 | 557,70 | 565,10 | 557,70 | 562,90 | 1,46% | 98,00 |
| 06.09.2024 | 552,60 | 562,40 | 552,60 | 554,80 | -2,67% | 141,00 |
| 05.09.2024 | 570,00 | 570,00 | 570,00 | 570,00 | 1,35% | 2,00 |
| 04.09.2024 | 564,60 | 564,60 | 560,90 | 562,40 | -1,95% | 224,00 |
| 03.09.2024 | 570,60 | 574,70 | 567,40 | 573,60 | -0,09% | 113,00 |
| 02.09.2024 | 572,80 | 577,50 | 565,30 | 574,10 | 2,37% | 34,00 |
| 30.08.2024 | 565,20 | 567,30 | 560,80 | 560,80 | -1,16% | 40,00 |
| 29.08.2024 | 555,60 | 568,60 | 555,60 | 567,40 | 2,23% | 92,00 |
| 28.08.2024 | 561,50 | 565,20 | 555,00 | 555,00 | -0,02% | 65,00 |
| 27.08.2024 | 553,10 | 555,10 | 551,20 | 555,10 | 0,29% | 72,00 |
| 26.08.2024 | 557,40 | 567,80 | 551,20 | 553,50 | 0,56% | 389,00 |
| 23.08.2024 | 601,70 | 604,20 | 550,40 | 550,40 | -8,51% | 391,00 |
| 22.08.2024 | 605,70 | 605,70 | 601,60 | 601,60 | 0,53% | 78,00 |
| 21.08.2024 | 596,70 | 604,40 | 596,70 | 598,40 | -0,60% | 124,00 |
| 20.08.2024 | 595,10 | 602,00 | 595,10 | 602,00 | 0,67% | 60,00 |
| 19.08.2024 | 589,70 | 598,00 | 589,70 | 598,00 | 0,54% | 3,00 |
| 16.08.2024 | 593,10 | 594,80 | 592,00 | 594,80 | 0,97% | 74,00 |
| 15.08.2024 | 582,30 | 589,60 | 582,30 | 589,10 | 2,04% | 3,00 |
| 14.08.2024 | 574,40 | 577,30 | 573,00 | 577,30 | -1,87% | 17,00 |
| 13.08.2024 | 575,30 | 588,30 | 574,60 | 588,30 | 2,46% | 38,00 |
| 12.08.2024 | 577,10 | 579,10 | 574,20 | 574,20 | -0,30% | 69,00 |
| 09.08.2024 | 569,00 | 575,90 | 569,00 | 575,90 | 0,70% | 35,00 |
| 08.08.2024 | 571,90 | 571,90 | 571,90 | 571,90 | -0,05% | - |
| 07.08.2024 | 568,90 | 572,20 | 567,60 | 572,20 | 2,00% | 56,00 |
| 06.08.2024 | 561,00 | 561,00 | 561,00 | 561,00 | 0,92% | - |
| 05.08.2024 | 500,00 | 555,90 | 497,65 | 555,90 | -1,68% | 921,00 |
| 02.08.2024 | 580,60 | 582,80 | 563,10 | 565,40 | -4,96% | 143,00 |
| 01.08.2024 | 602,30 | 607,50 | 585,00 | 594,90 | -1,29% | 399,00 |
| 31.07.2024 | 595,00 | 604,00 | 595,00 | 602,70 | 2,36% | 68,00 |
| 30.07.2024 | 592,50 | 592,50 | 588,80 | 588,80 | 0,08% | 2,00 |
| 29.07.2024 | 585,40 | 588,80 | 585,40 | 588,30 | 0,38% | 100,00 |
| 26.07.2024 | 579,20 | 591,20 | 578,80 | 586,10 | 1,00% | 92,00 |
| 25.07.2024 | 570,80 | 580,30 | 568,60 | 580,30 | 0,82% | 273,00 |
| 24.07.2024 | 580,40 | 583,90 | 574,20 | 575,60 | -3,29% | 33,00 |
| 23.07.2024 | 589,50 | 598,60 | 587,90 | 595,20 | 1,59% | 460,00 |
| 22.07.2024 | 587,00 | 587,00 | 585,90 | 585,90 | 0,97% | 5,00 |
| 19.07.2024 | 585,20 | 586,00 | 576,10 | 580,30 | -2,37% | 111,00 |
| 18.07.2024 | 601,10 | 608,40 | 594,40 | 594,40 | -1,96% | 129,00 |
| 17.07.2024 | 607,80 | 608,90 | 606,30 | 606,30 | 0,17% | 4,00 |
| 16.07.2024 | 606,80 | 608,80 | 604,50 | 605,30 | 0,83% | 95,00 |
| 15.07.2024 | 593,10 | 600,30 | 591,30 | 600,30 | 2,58% | 34,00 |
| 12.07.2024 | 579,00 | 585,20 | 578,40 | 585,20 | 0,45% | 31,00 |
| 11.07.2024 | 586,30 | 586,30 | 581,50 | 582,60 | -1,02% | 115,00 |
| 10.07.2024 | 601,00 | 601,00 | 588,60 | 588,60 | -3,16% | 23,00 |
| 09.07.2024 | 613,70 | 613,70 | 607,80 | 607,80 | -0,07% | 5,00 |
| 08.07.2024 | 611,00 | 617,40 | 608,20 | 608,20 | 0,05% | 342,00 |