35,500€
2,90%
Echtzeit-Aktienkurs Intapp
Bid:
Ask:
Aktienkurse zur Intapp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 34,30 | 34,90 | 33,80 | 34,40 | -0,29% | - |
| 20.08.2026 | 34,30 | 34,60 | 33,80 | 34,50 | 0,88% | - |
| 19.08.2026 | 34,30 | 34,70 | 33,90 | 34,20 | -0,87% | - |
| 18.08.2026 | 33,10 | 34,80 | 33,00 | 34,50 | 2,68% | - |
| 17.08.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -2,89% | - |
| 14.08.2026 | 35,60 | 35,60 | 34,40 | 34,60 | -0,57% | - |
| 13.08.2026 | 34,30 | 34,90 | 33,70 | 34,80 | 1,46% | - |
| 12.08.2026 | 34,60 | 34,80 | 33,80 | 34,30 | 1,78% | - |
| 11.08.2026 | 33,50 | 33,70 | 33,50 | 33,70 | 2,74% | - |
| 10.08.2026 | 32,70 | 33,40 | 32,30 | 32,80 | 0,31% | - |
| 07.08.2026 | 31,50 | 32,90 | 31,50 | 32,70 | 3,48% | - |
| 06.08.2026 | 32,10 | 32,20 | 30,40 | 31,60 | -0,94% | - |
| 05.08.2026 | 30,90 | 32,40 | 30,50 | 31,90 | 10,00% | - |
| 04.08.2026 | 29,10 | 29,20 | 28,80 | 29,00 | -2,36% | - |
| 03.08.2026 | 28,60 | 30,40 | 28,60 | 29,70 | 4,95% | - |
| 31.07.2026 | 28,00 | 28,70 | 27,50 | 28,30 | 2,91% | 3,00 |
| 30.07.2026 | 27,70 | 27,80 | 26,40 | 27,50 | 3,38% | - |
| 29.07.2026 | 26,80 | 26,90 | 26,60 | 26,60 | 0,38% | - |
| 28.07.2026 | 25,90 | 27,50 | 25,90 | 26,50 | 1,53% | - |
| 27.07.2026 | 24,20 | 26,30 | 24,20 | 26,10 | 9,21% | - |
| 24.07.2026 | 23,10 | 24,50 | 23,00 | 23,90 | 5,29% | - |
| 23.07.2026 | 22,80 | 23,10 | 22,60 | 22,70 | -4,62% | - |
| 22.07.2026 | 24,60 | 24,90 | 23,70 | 23,80 | -7,39% | - |
| 20.07.2026 | 25,40 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 17.07.2026 | 25,60 | 26,10 | 25,10 | 25,10 | -3,83% | - |
| 16.07.2026 | 24,60 | 26,30 | 24,60 | 26,10 | 3,98% | - |
| 15.07.2026 | 24,20 | 25,50 | 24,20 | 25,10 | 4,15% | - |
| 14.07.2026 | 25,00 | 25,00 | 23,20 | 24,10 | -0,82% | - |
| 10.07.2026 | 24,20 | 24,90 | 23,90 | 24,30 | 2,10% | 10,00 |
| 09.07.2026 | 23,80 | 23,80 | 23,60 | 23,80 | -0,42% | - |
| 08.07.2026 | 24,60 | 24,60 | 23,70 | 23,90 | -2,05% | - |
| 07.07.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 9,91% | - |
| 01.07.2026 | 22,00 | 22,30 | 22,00 | 22,20 | 1,37% | - |
| 30.06.2026 | 21,70 | 22,10 | 21,10 | 21,90 | 12,60% | - |
| 23.06.2026 | 18,90 | 19,60 | 18,80 | 19,45 | 6,58% | - |
| 22.06.2026 | 19,25 | 19,40 | 18,15 | 18,25 | -5,19% | - |
| 18.06.2026 | 19,20 | 19,55 | 18,70 | 19,25 | -0,26% | - |
| 17.06.2026 | 19,85 | 20,30 | 19,25 | 19,30 | -2,53% | - |
| 16.06.2026 | 19,85 | 20,40 | 19,05 | 19,80 | -1,49% | - |
| 15.06.2026 | 20,40 | 20,70 | 20,10 | 20,10 | 2,81% | - |
| 12.06.2026 | 20,05 | 20,30 | 19,30 | 19,55 | -2,74% | - |
| 11.06.2026 | 20,70 | 20,90 | 19,65 | 20,10 | -2,43% | - |
| 10.06.2026 | 20,60 | 20,60 | 20,05 | 20,60 | 0,49% | - |
| 09.06.2026 | 21,00 | 21,00 | 20,10 | 20,50 | -1,91% | - |
| 08.06.2026 | 20,60 | 21,50 | 20,60 | 20,90 | -4,13% | - |
| 02.06.2026 | 22,30 | 22,40 | 21,80 | 21,80 | 9,27% | - |
| 01.06.2026 | 20,05 | 20,05 | 19,90 | 19,95 | 3,64% | - |
| 29.05.2026 | 17,70 | 19,35 | 17,70 | 19,25 | 15,62% | - |
| 28.05.2026 | 16,75 | 16,80 | 16,65 | 16,65 | 1,83% | - |
| 27.05.2026 | 17,05 | 17,35 | 16,35 | 16,35 | -7,63% | - |
| 25.05.2026 | 17,65 | 17,70 | 17,65 | 17,70 | 3,51% | - |
| 22.05.2026 | 17,55 | 18,20 | 17,10 | 17,10 | -0,29% | - |
| 20.05.2026 | 17,65 | 17,75 | 16,85 | 17,15 | -8,29% | - |