66,110$
-4,69%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,35 | 69,81 | 65,56 | 66,11 | -4,69% | 1.297.251,00 |
| 20.02.2025 | 72,39 | 72,72 | 67,09 | 69,36 | -4,78% | 904.380,00 |
| 19.02.2025 | 72,52 | 74,00 | 71,99 | 72,84 | -0,14% | 550.038,00 |
| 18.02.2025 | 72,50 | 73,81 | 70,84 | 72,95 | 0,85% | 597.233,00 |
| 14.02.2025 | 74,85 | 77,74 | 71,76 | 72,33 | -2,39% | 647.044,00 |
| 13.02.2025 | 71,30 | 74,28 | 70,97 | 74,10 | 4,07% | 557.614,00 |
| 12.02.2025 | 69,02 | 71,83 | 69,02 | 71,20 | 1,74% | 555.023,00 |
| 11.02.2025 | 70,40 | 71,08 | 68,86 | 69,98 | -1,51% | 511.864,00 |
| 10.02.2025 | 72,34 | 72,38 | 70,10 | 71,05 | -0,84% | 592.251,00 |
| 07.02.2025 | 71,42 | 73,67 | 71,01 | 71,65 | 0,82% | 674.556,00 |
| 06.02.2025 | 71,75 | 72,89 | 69,78 | 71,07 | -2,13% | 1.214.760,00 |
| 05.02.2025 | 65,00 | 73,12 | 60,00 | 72,62 | -1,21% | 3.076.329,00 |
| 04.02.2025 | 72,14 | 75,90 | 72,13 | 73,51 | 4,24% | 1.288.826,00 |
| 03.02.2025 | 69,18 | 71,15 | 67,54 | 70,52 | -1,08% | 768.220,00 |
| 31.01.2025 | 73,00 | 73,61 | 70,87 | 71,29 | -1,74% | 753.589,00 |
| 30.01.2025 | 72,01 | 73,86 | 71,56 | 72,55 | 1,26% | 530.820,00 |
| 29.01.2025 | 72,31 | 72,44 | 71,02 | 71,65 | -1,17% | 551.345,00 |
| 28.01.2025 | 68,31 | 72,91 | 67,79 | 72,50 | 7,22% | 732.380,00 |
| 27.01.2025 | 67,49 | 69,47 | 65,81 | 67,62 | -2,28% | 831.689,00 |
| 24.01.2025 | 71,62 | 72,82 | 69,18 | 69,20 | -2,84% | 507.412,00 |
| 23.01.2025 | 69,36 | 71,29 | 68,90 | 71,22 | 2,21% | 456.156,00 |
| 22.01.2025 | 70,25 | 72,00 | 69,21 | 69,68 | -0,71% | 551.869,00 |
| 21.01.2025 | 69,60 | 70,68 | 67,79 | 70,18 | 4,00% | 504.470,00 |
| 17.01.2025 | 67,49 | 67,92 | 66,39 | 67,48 | 1,66% | 523.980,00 |
| 16.01.2025 | 65,57 | 67,06 | 65,31 | 66,38 | -0,90% | 562.080,00 |
| 15.01.2025 | 68,07 | 68,62 | 65,62 | 66,98 | 1,82% | 827.275,00 |
| 14.01.2025 | 66,75 | 67,93 | 65,40 | 65,78 | 0,44% | 663.484,00 |
| 13.01.2025 | 67,02 | 67,70 | 63,77 | 65,49 | -2,33% | 639.480,00 |
| 10.01.2025 | 64,85 | 68,53 | 64,20 | 67,05 | 5,86% | 1.065.621,00 |
| 08.01.2025 | 61,66 | 63,37 | 60,92 | 63,34 | 2,00% | 871.267,00 |
| 07.01.2025 | 62,84 | 63,44 | 61,43 | 62,10 | -0,86% | 332.536,00 |
| 06.01.2025 | 63,84 | 63,84 | 61,13 | 62,64 | -1,62% | 515.160,00 |
| 03.01.2025 | 63,92 | 65,37 | 63,20 | 63,67 | -1,49% | 433.293,00 |
| 02.01.2025 | 64,48 | 64,72 | 63,29 | 64,63 | 0,84% | 340.163,00 |
| 31.12.2024 | 65,23 | 65,44 | 63,60 | 64,09 | -1,43% | 416.302,00 |
| 30.12.2024 | 64,70 | 66,00 | 63,83 | 65,02 | -1,26% | 670.463,00 |
| 27.12.2024 | 67,56 | 67,91 | 64,90 | 65,85 | -3,16% | 340.335,00 |
| 26.12.2024 | 66,02 | 68,06 | 65,53 | 68,00 | 2,94% | 345.260,00 |
| 24.12.2024 | 65,50 | 67,03 | 65,16 | 66,06 | 1,80% | 297.284,00 |
| 23.12.2024 | 64,89 | 65,39 | 64,10 | 64,89 | -0,46% | 433.796,00 |
| 20.12.2024 | 63,11 | 66,47 | 63,11 | 65,19 | 0,90% | 3.167.047,00 |
| 19.12.2024 | 65,44 | 65,44 | 63,65 | 64,61 | 0,28% | 707.002,00 |
| 18.12.2024 | 66,23 | 67,95 | 63,61 | 64,43 | -2,08% | 856.709,00 |
| 17.12.2024 | 67,68 | 68,11 | 64,43 | 65,80 | -3,74% | 899.320,00 |
| 16.12.2024 | 69,75 | 69,79 | 68,33 | 68,36 | -0,39% | 789.372,00 |
| 13.12.2024 | 69,09 | 70,61 | 68,24 | 68,63 | -1,21% | 519.247,00 |
| 12.12.2024 | 69,94 | 71,34 | 69,22 | 69,47 | -0,76% | 560.107,00 |
| 11.12.2024 | 68,79 | 70,19 | 68,39 | 70,00 | 2,77% | 505.274,00 |
| 10.12.2024 | 67,16 | 69,33 | 66,83 | 68,11 | 1,57% | 593.225,00 |
| 09.12.2024 | 67,05 | 68,88 | 66,86 | 67,06 | 0,90% | 722.674,00 |
| 06.12.2024 | 67,20 | 67,67 | 66,17 | 66,46 | -0,75% | 406.084,00 |
| 05.12.2024 | 67,50 | 68,78 | 66,88 | 66,96 | -0,93% | 659.759,00 |
| 04.12.2024 | 65,93 | 67,73 | 65,40 | 67,59 | 3,62% | 575.477,00 |
| 03.12.2024 | 64,00 | 65,29 | 63,83 | 65,23 | 1,53% | 758.886,00 |
| 02.12.2024 | 62,23 | 64,30 | 62,12 | 64,25 | 2,72% | 636.163,00 |
| 29.11.2024 | 60,85 | 64,56 | 60,53 | 62,55 | 3,99% | 317.814,00 |
| 27.11.2024 | 60,91 | 61,14 | 59,64 | 60,15 | -1,91% | 329.442,00 |
| 26.11.2024 | 59,56 | 61,37 | 59,24 | 61,32 | 2,34% | 412.900,00 |
| 25.11.2024 | 60,57 | 60,57 | 58,39 | 59,92 | -0,56% | 673.968,00 |
| 22.11.2024 | 59,52 | 60,83 | 59,16 | 60,26 | 1,93% | 581.602,00 |
| 21.11.2024 | 57,94 | 59,75 | 57,94 | 59,12 | 1,28% | 80.178,00 |
| 20.11.2024 | 58,00 | 58,42 | 57,00 | 58,37 | 0,83% | 327.533,00 |
| 19.11.2024 | 55,70 | 58,12 | 55,70 | 57,89 | 2,71% | 334.960,00 |
| 18.11.2024 | 56,42 | 56,65 | 55,80 | 56,36 | 0,41% | 300.358,00 |
| 15.11.2024 | 56,90 | 56,95 | 55,49 | 56,13 | -1,39% | 374.264,00 |
| 14.11.2024 | 57,84 | 58,05 | 56,20 | 56,92 | -1,37% | 699.626,00 |
| 13.11.2024 | 59,06 | 59,95 | 57,65 | 57,71 | -2,42% | 527.297,00 |
| 12.11.2024 | 59,35 | 60,89 | 59,04 | 59,14 | -1,55% | 523.612,00 |
| 11.11.2024 | 60,37 | 60,61 | 59,59 | 60,07 | 1,14% | 516.481,00 |
| 08.11.2024 | 59,63 | 59,82 | 57,15 | 59,39 | -0,42% | 701.206,00 |
| 07.11.2024 | 57,78 | 59,93 | 56,48 | 59,64 | 1,50% | 988.096,00 |
| 06.11.2024 | 52,88 | 59,28 | 52,80 | 58,76 | 16,43% | 1.359.178,00 |
| 05.11.2024 | 52,50 | 54,68 | 49,86 | 50,47 | 0,50% | 1.594.283,00 |
| 04.11.2024 | 49,18 | 50,25 | 48,58 | 50,22 | 1,45% | 657.014,00 |
| 01.11.2024 | 50,16 | 50,87 | 49,31 | 49,50 | -1,34% | 729.431,00 |
| 31.10.2024 | 51,14 | 51,38 | 50,16 | 50,17 | -1,92% | 381.140,00 |
| 30.10.2024 | 50,93 | 51,35 | 50,76 | 51,15 | 0,67% | 287.828,00 |
| 29.10.2024 | 50,38 | 51,67 | 50,27 | 50,81 | 0,69% | 780.775,00 |
| 28.10.2024 | 50,61 | 50,93 | 50,17 | 50,46 | 0,44% | 621.139,00 |
| 25.10.2024 | 50,12 | 50,61 | 49,75 | 50,24 | 0,50% | 461.063,00 |
| 24.10.2024 | 49,64 | 50,27 | 49,50 | 49,99 | 1,21% | 372.347,00 |
| 23.10.2024 | 49,25 | 49,99 | 48,84 | 49,39 | 0,00% | 622.887,00 |
| 22.10.2024 | 49,27 | 49,77 | 49,01 | 49,39 | -0,24% | 567.375,00 |
| 21.10.2024 | 50,15 | 50,29 | 49,00 | 49,51 | -1,10% | 492.641,00 |
| 18.10.2024 | 50,08 | 50,88 | 49,88 | 50,06 | 0,56% | 830.410,00 |
| 17.10.2024 | 50,00 | 50,17 | 49,22 | 49,78 | 0,24% | 298.899,00 |
| 16.10.2024 | 49,85 | 49,85 | 48,70 | 49,66 | 0,28% | 259.096,00 |
| 15.10.2024 | 48,56 | 49,97 | 47,75 | 49,52 | 1,96% | 339.014,00 |
| 14.10.2024 | 48,04 | 48,72 | 48,04 | 48,57 | 2,06% | 383.786,00 |
| 11.10.2024 | 47,22 | 48,43 | 47,08 | 47,59 | 0,61% | 627.138,00 |
| 10.10.2024 | 46,53 | 48,17 | 46,53 | 47,30 | 0,66% | 429.255,00 |
| 09.10.2024 | 45,42 | 47,07 | 45,42 | 46,99 | 3,62% | 331.631,00 |
| 08.10.2024 | 44,17 | 45,63 | 44,08 | 45,35 | 3,42% | 534.777,00 |
| 07.10.2024 | 45,76 | 46,27 | 43,82 | 43,85 | -6,82% | 967.583,00 |
| 04.10.2024 | 47,69 | 48,24 | 46,89 | 47,06 | -0,02% | 821.622,00 |
| 03.10.2024 | 48,30 | 48,56 | 47,05 | 47,07 | -2,55% | 259.956,00 |
| 02.10.2024 | 48,50 | 48,64 | 48,03 | 48,30 | -0,43% | 235.047,00 |
| 01.10.2024 | 47,95 | 48,66 | 46,99 | 48,51 | 1,44% | 550.307,00 |
| 30.09.2024 | 47,44 | 48,27 | 47,12 | 47,82 | 0,59% | 311.113,00 |
| 27.09.2024 | 48,29 | 48,67 | 47,15 | 47,54 | -1,16% | 437.166,00 |