23,970$
-5,93%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 25,52 | 25,62 | 23,62 | 23,76 | -6,62% | 2.590.353,00 |
| 04.02.2026 | 23,55 | 25,78 | 20,76 | 25,44 | -13,20% | 7.079.392,00 |
| 03.02.2026 | 33,04 | 33,36 | 28,78 | 29,31 | -12,87% | 4.294.477,00 |
| 02.02.2026 | 34,28 | 34,98 | 33,60 | 33,64 | -0,91% | 829.972,00 |
| 30.01.2026 | 33,97 | 34,58 | 33,34 | 33,95 | -1,11% | 844.504,00 |
| 29.01.2026 | 36,00 | 36,17 | 33,72 | 34,33 | -5,95% | 1.013.273,00 |
| 28.01.2026 | 36,99 | 37,26 | 36,35 | 36,50 | -0,82% | 757.864,00 |
| 27.01.2026 | 39,11 | 39,27 | 36,48 | 36,80 | -6,24% | 680.091,00 |
| 26.01.2026 | 38,66 | 39,76 | 38,56 | 39,25 | 1,53% | 417.484,00 |
| 23.01.2026 | 38,54 | 39,31 | 38,43 | 38,66 | -0,28% | 322.840,00 |
| 22.01.2026 | 37,81 | 38,90 | 37,69 | 38,77 | 3,06% | 376.417,00 |
| 21.01.2026 | 37,31 | 37,99 | 37,10 | 37,62 | 1,43% | 431.531,00 |
| 20.01.2026 | 37,43 | 38,00 | 36,98 | 37,09 | -3,13% | 535.189,00 |
| 16.01.2026 | 39,64 | 39,87 | 37,85 | 38,29 | -2,87% | 723.044,00 |
| 15.01.2026 | 41,24 | 41,31 | 39,37 | 39,42 | -4,34% | 716.325,00 |
| 14.01.2026 | 41,02 | 41,32 | 40,25 | 41,21 | -0,10% | 829.755,00 |
| 13.01.2026 | 42,75 | 43,15 | 40,85 | 41,25 | -3,37% | 538.037,00 |
| 12.01.2026 | 43,62 | 43,80 | 42,47 | 42,69 | -1,93% | 338.211,00 |
| 09.01.2026 | 43,91 | 44,42 | 43,06 | 43,53 | -1,36% | 259.419,00 |
| 08.01.2026 | 44,92 | 44,92 | 43,49 | 44,13 | -2,90% | 294.626,00 |
| 07.01.2026 | 44,41 | 45,73 | 44,11 | 45,45 | 2,25% | 283.648,00 |
| 06.01.2026 | 42,57 | 44,65 | 42,00 | 44,45 | 4,22% | 642.645,00 |
| 05.01.2026 | 43,87 | 44,77 | 42,47 | 42,65 | -2,78% | 585.093,00 |
| 02.01.2026 | 45,97 | 46,20 | 43,40 | 43,87 | -4,26% | 568.554,00 |
| 31.12.2025 | 46,70 | 46,70 | 45,70 | 45,82 | -1,50% | 328.619,00 |
| 30.12.2025 | 47,39 | 47,88 | 46,41 | 46,52 | -2,10% | 366.213,00 |
| 29.12.2025 | 47,20 | 47,71 | 47,19 | 47,52 | -0,31% | 499.540,00 |
| 26.12.2025 | 47,35 | 47,93 | 47,08 | 47,67 | 0,80% | 310.355,00 |
| 24.12.2025 | 47,09 | 47,36 | 46,44 | 47,29 | 0,60% | 228.570,00 |
| 23.12.2025 | 46,75 | 47,23 | 46,22 | 47,01 | -0,36% | 339.274,00 |
| 22.12.2025 | 45,91 | 47,63 | 45,91 | 47,18 | 2,68% | 459.372,00 |
| 19.12.2025 | 46,47 | 46,53 | 45,66 | 45,95 | -1,14% | 620.106,00 |
| 18.12.2025 | 46,30 | 46,74 | 45,68 | 46,48 | 1,31% | 718.371,00 |
| 17.12.2025 | 44,90 | 46,15 | 44,84 | 45,88 | 2,32% | 797.671,00 |
| 16.12.2025 | 42,75 | 45,30 | 42,65 | 44,84 | 5,43% | 788.507,00 |
| 15.12.2025 | 43,07 | 43,07 | 42,11 | 42,53 | -1,05% | 506.528,00 |
| 12.12.2025 | 43,17 | 43,43 | 42,80 | 42,98 | -0,60% | 362.121,00 |
| 11.12.2025 | 42,89 | 43,58 | 42,66 | 43,24 | 0,60% | 400.415,00 |
| 10.12.2025 | 42,58 | 43,36 | 42,28 | 42,98 | 0,37% | 551.760,00 |
| 09.12.2025 | 43,08 | 43,69 | 42,78 | 42,82 | -0,74% | 376.713,00 |
| 08.12.2025 | 43,81 | 43,85 | 42,75 | 43,14 | -0,14% | 463.567,00 |
| 05.12.2025 | 44,05 | 44,27 | 42,82 | 43,20 | -2,37% | 467.036,00 |
| 04.12.2025 | 45,36 | 45,70 | 43,98 | 44,25 | -2,06% | 746.898,00 |
| 03.12.2025 | 42,97 | 45,31 | 42,97 | 45,18 | 4,70% | 778.325,00 |
| 02.12.2025 | 42,96 | 43,91 | 42,66 | 43,15 | 1,10% | 715.644,00 |
| 01.12.2025 | 42,60 | 44,12 | 41,78 | 42,68 | -1,18% | 1.088.709,00 |
| 28.11.2025 | 42,60 | 44,00 | 42,60 | 43,19 | 1,38% | 535.316,00 |
| 26.11.2025 | 41,62 | 42,97 | 41,60 | 42,60 | 1,60% | 588.980,00 |
| 25.11.2025 | 40,41 | 42,12 | 40,41 | 41,93 | 3,81% | 353.835,00 |
| 24.11.2025 | 41,33 | 41,46 | 40,31 | 40,39 | -2,79% | 570.668,00 |
| 21.11.2025 | 40,06 | 41,97 | 39,72 | 41,55 | 3,69% | 662.637,00 |
| 20.11.2025 | 41,25 | 41,73 | 39,96 | 40,07 | -1,23% | 485.221,00 |
| 19.11.2025 | 41,57 | 41,61 | 39,87 | 40,57 | -2,50% | 601.063,00 |
| 18.11.2025 | 41,26 | 42,20 | 41,06 | 41,61 | 0,48% | 1.049.098,00 |
| 17.11.2025 | 43,07 | 43,55 | 41,25 | 41,41 | -3,85% | 887.894,00 |
| 14.11.2025 | 41,41 | 43,62 | 41,16 | 43,07 | 1,87% | 1.017.323,00 |
| 13.11.2025 | 42,15 | 43,60 | 42,15 | 42,28 | -0,66% | 1.363.634,00 |
| 12.11.2025 | 42,04 | 42,75 | 41,70 | 42,56 | 1,12% | 907.625,00 |
| 11.11.2025 | 39,84 | 42,60 | 39,84 | 42,09 | 4,73% | 899.187,00 |
| 10.11.2025 | 38,79 | 40,82 | 38,39 | 40,19 | 5,43% | 971.418,00 |
| 07.11.2025 | 38,08 | 38,77 | 37,93 | 38,12 | -1,24% | 710.128,00 |
| 06.11.2025 | 38,76 | 38,85 | 37,81 | 38,60 | -1,93% | 671.229,00 |
| 05.11.2025 | 37,55 | 39,84 | 36,00 | 39,36 | 6,18% | 1.278.363,00 |
| 04.11.2025 | 37,70 | 37,70 | 36,51 | 37,07 | -2,45% | 702.134,00 |
| 03.11.2025 | 38,44 | 38,69 | 37,72 | 38,00 | -0,99% | 884.144,00 |
| 31.10.2025 | 38,05 | 38,89 | 38,00 | 38,38 | 0,13% | 674.606,00 |
| 30.10.2025 | 38,39 | 39,22 | 37,89 | 38,33 | -0,70% | 509.860,00 |
| 29.10.2025 | 39,61 | 39,61 | 38,42 | 38,60 | -2,57% | 760.250,00 |
| 28.10.2025 | 39,82 | 40,18 | 39,57 | 39,62 | -0,15% | 467.478,00 |
| 27.10.2025 | 40,15 | 40,30 | 39,66 | 39,68 | -0,60% | 411.837,00 |
| 24.10.2025 | 39,98 | 40,22 | 39,67 | 39,92 | 0,96% | 430.318,00 |
| 23.10.2025 | 39,50 | 39,83 | 39,27 | 39,54 | 0,36% | 494.435,00 |
| 22.10.2025 | 39,71 | 39,93 | 39,22 | 39,40 | -0,78% | 549.774,00 |
| 21.10.2025 | 38,19 | 40,09 | 38,14 | 39,71 | 3,63% | 514.233,00 |
| 20.10.2025 | 37,38 | 38,43 | 37,08 | 38,32 | 3,20% | 650.329,00 |
| 17.10.2025 | 36,44 | 37,44 | 36,12 | 37,13 | 1,53% | 722.093,00 |
| 16.10.2025 | 37,66 | 37,96 | 36,44 | 36,57 | -2,64% | 897.280,00 |
| 15.10.2025 | 37,88 | 38,28 | 37,22 | 37,56 | 0,00% | 672.732,00 |
| 14.10.2025 | 36,41 | 37,75 | 36,28 | 37,56 | 1,08% | 997.031,00 |
| 13.10.2025 | 38,07 | 38,34 | 37,13 | 37,16 | -1,59% | 1.337.581,00 |
| 10.10.2025 | 38,92 | 39,36 | 37,30 | 37,76 | -2,83% | 922.262,00 |
| 09.10.2025 | 39,37 | 39,52 | 38,70 | 38,86 | -1,42% | 789.897,00 |
| 08.10.2025 | 39,57 | 39,92 | 39,05 | 39,42 | 0,56% | 599.967,00 |
| 07.10.2025 | 39,74 | 39,82 | 38,52 | 39,20 | -1,51% | 531.106,00 |
| 06.10.2025 | 39,57 | 39,87 | 38,38 | 39,80 | 1,18% | 897.831,00 |
| 03.10.2025 | 40,00 | 40,42 | 39,23 | 39,34 | -1,02% | 80.939,00 |
| 02.10.2025 | 40,09 | 40,16 | 39,37 | 39,74 | -0,80% | 484.260,00 |
| 01.10.2025 | 40,59 | 41,30 | 39,58 | 40,06 | -2,05% | 636.575,00 |
| 30.09.2025 | 41,81 | 42,24 | 40,84 | 40,90 | -2,41% | 580.178,00 |
| 29.09.2025 | 42,41 | 42,41 | 41,69 | 41,91 | -0,45% | 513.105,00 |
| 26.09.2025 | 42,16 | 42,76 | 41,74 | 42,10 | 0,17% | 521.270,00 |
| 25.09.2025 | 42,07 | 42,36 | 41,31 | 42,03 | -1,50% | 658.233,00 |
| 24.09.2025 | 43,59 | 43,96 | 42,59 | 42,67 | -1,84% | 565.738,00 |
| 23.09.2025 | 44,96 | 44,96 | 43,28 | 43,47 | -3,16% | 829.589,00 |
| 22.09.2025 | 44,00 | 45,16 | 43,85 | 44,89 | 0,79% | 394.284,00 |
| 19.09.2025 | 45,11 | 45,76 | 44,34 | 44,54 | -1,74% | 889.517,00 |
| 18.09.2025 | 45,38 | 45,93 | 44,95 | 45,33 | 0,91% | 398.665,00 |
| 17.09.2025 | 44,74 | 46,13 | 44,72 | 44,92 | 0,74% | 499.890,00 |
| 16.09.2025 | 44,62 | 44,90 | 43,26 | 44,59 | -0,60% | 660.666,00 |
| 15.09.2025 | 45,35 | 46,83 | 44,81 | 44,86 | -0,66% | 1.077.208,00 |