48,820$
-5,42%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 51,34 | 51,61 | 48,57 | 48,82 | -5,45% | 782.658,00 |
| 30.06.2025 | 51,66 | 52,04 | 50,92 | 51,64 | 1,01% | 834.370,00 |
| 27.06.2025 | 51,53 | 51,56 | 50,22 | 51,12 | 0,08% | 923.568,00 |
| 26.06.2025 | 50,53 | 52,08 | 49,21 | 51,08 | 2,16% | 755.649,00 |
| 25.06.2025 | 53,81 | 53,81 | 49,77 | 50,00 | -6,07% | 809.340,00 |
| 24.06.2025 | 53,01 | 53,76 | 52,30 | 53,23 | 0,68% | 682.723,00 |
| 23.06.2025 | 52,47 | 53,14 | 51,51 | 52,87 | 0,21% | 479.694,00 |
| 20.06.2025 | 53,78 | 54,50 | 51,86 | 52,76 | -1,22% | 945.061,00 |
| 18.06.2025 | 53,99 | 54,30 | 53,16 | 53,41 | -1,07% | 371.087,00 |
| 17.06.2025 | 53,90 | 54,86 | 53,71 | 53,99 | -0,95% | 491.255,00 |
| 16.06.2025 | 54,16 | 55,12 | 53,75 | 54,51 | 1,95% | 406.116,00 |
| 13.06.2025 | 54,81 | 55,38 | 53,31 | 53,47 | -4,21% | 437.115,00 |
| 12.06.2025 | 56,33 | 57,07 | 55,51 | 55,82 | -1,57% | 410.420,00 |
| 11.06.2025 | 57,45 | 58,15 | 56,47 | 56,71 | -1,22% | 677.093,00 |
| 10.06.2025 | 58,37 | 58,63 | 57,35 | 57,41 | -1,53% | 965.381,00 |
| 09.06.2025 | 58,51 | 58,79 | 57,83 | 58,30 | 0,12% | 507.623,00 |
| 06.06.2025 | 57,19 | 58,31 | 56,70 | 58,23 | 2,90% | 382.494,00 |
| 05.06.2025 | 56,55 | 57,52 | 56,03 | 56,59 | 0,07% | 478.093,00 |
| 04.06.2025 | 56,03 | 56,70 | 55,95 | 56,55 | 0,91% | 276.694,00 |
| 03.06.2025 | 55,41 | 56,13 | 55,16 | 56,04 | 0,61% | 349.967,00 |
| 02.06.2025 | 54,85 | 55,72 | 53,72 | 55,70 | 1,05% | 426.451,00 |
| 30.05.2025 | 54,45 | 55,33 | 53,93 | 55,12 | 1,25% | 484.612,00 |
| 29.05.2025 | 55,44 | 55,50 | 53,88 | 54,44 | -1,09% | 470.602,00 |
| 28.05.2025 | 55,32 | 55,80 | 54,89 | 55,04 | -0,07% | 347.249,00 |
| 27.05.2025 | 55,68 | 55,95 | 54,38 | 55,08 | 0,92% | 691.096,00 |
| 23.05.2025 | 55,13 | 56,05 | 54,35 | 54,58 | -3,24% | 725.076,00 |
| 22.05.2025 | 56,38 | 57,43 | 56,04 | 56,41 | -0,16% | 621.958,00 |
| 21.05.2025 | 56,39 | 57,64 | 56,11 | 56,50 | -1,09% | 737.342,00 |
| 20.05.2025 | 56,88 | 57,27 | 56,16 | 57,12 | -0,26% | 473.346,00 |
| 19.05.2025 | 57,19 | 57,80 | 56,46 | 57,27 | -1,73% | 612.949,00 |
| 16.05.2025 | 57,52 | 58,84 | 57,21 | 58,28 | 2,37% | 877.673,00 |
| 15.05.2025 | 56,64 | 57,16 | 55,10 | 56,93 | 0,30% | 459.280,00 |
| 14.05.2025 | 56,68 | 57,32 | 55,42 | 56,76 | 0,26% | 758.972,00 |
| 13.05.2025 | 56,50 | 58,22 | 56,01 | 56,61 | 0,53% | 660.602,00 |
| 12.05.2025 | 56,57 | 57,20 | 54,69 | 56,31 | 4,47% | 791.896,00 |
| 09.05.2025 | 55,10 | 55,10 | 52,70 | 53,90 | -1,11% | 513.143,00 |
| 08.05.2025 | 54,85 | 55,08 | 52,98 | 54,51 | 2,03% | 757.201,00 |
| 07.05.2025 | 56,04 | 57,93 | 51,44 | 53,42 | -6,59% | 1.374.223,00 |
| 06.05.2025 | 56,15 | 57,51 | 56,15 | 57,19 | -0,85% | 890.100,00 |
| 05.05.2025 | 57,18 | 59,10 | 57,02 | 57,68 | -0,84% | 707.473,00 |
| 02.05.2025 | 56,04 | 58,28 | 56,00 | 58,17 | 4,92% | 501.057,00 |
| 01.05.2025 | 55,34 | 56,29 | 54,46 | 55,44 | 2,17% | 552.079,00 |
| 30.04.2025 | 53,42 | 54,47 | 52,46 | 54,26 | -0,53% | 307.740,00 |
| 29.04.2025 | 54,16 | 54,92 | 53,75 | 54,55 | 0,83% | 327.797,00 |
| 28.04.2025 | 54,50 | 55,11 | 53,28 | 54,10 | -0,51% | 272.213,00 |
| 25.04.2025 | 54,40 | 54,54 | 53,48 | 54,38 | -0,04% | 262.708,00 |
| 24.04.2025 | 52,25 | 54,62 | 52,10 | 54,40 | 4,88% | 376.562,00 |
| 23.04.2025 | 52,33 | 54,12 | 51,44 | 51,87 | 3,97% | 411.029,00 |
| 22.04.2025 | 49,35 | 50,57 | 48,31 | 49,89 | 2,89% | 425.551,00 |
| 21.04.2025 | 50,54 | 51,40 | 47,41 | 48,49 | -5,86% | 610.908,00 |
| 17.04.2025 | 51,42 | 52,23 | 50,54 | 51,51 | 0,51% | 494.286,00 |
| 16.04.2025 | 52,31 | 53,23 | 50,48 | 51,25 | -4,21% | 436.294,00 |
| 15.04.2025 | 52,56 | 53,71 | 52,20 | 53,50 | 1,98% | 427.252,00 |
| 14.04.2025 | 53,17 | 53,92 | 51,60 | 52,46 | 0,44% | 370.912,00 |
| 11.04.2025 | 55,35 | 56,97 | 50,31 | 52,23 | -2,88% | 712.668,00 |
| 10.04.2025 | 54,94 | 55,41 | 52,56 | 53,78 | -5,70% | 470.992,00 |
| 09.04.2025 | 49,74 | 58,14 | 48,89 | 57,03 | 14,04% | 956.687,00 |
| 08.04.2025 | 55,41 | 55,94 | 49,03 | 50,01 | -4,38% | 719.506,00 |
| 07.04.2025 | 47,86 | 54,39 | 47,58 | 52,30 | 2,65% | 805.207,00 |
| 04.04.2025 | 52,10 | 52,87 | 49,61 | 50,95 | -6,84% | 652.087,00 |
| 03.04.2025 | 56,14 | 56,76 | 54,35 | 54,69 | -8,16% | 601.525,00 |
| 02.04.2025 | 58,01 | 60,05 | 57,64 | 59,55 | 0,19% | 549.169,00 |
| 01.04.2025 | 58,46 | 59,73 | 57,96 | 59,44 | 1,90% | 434.420,00 |
| 31.03.2025 | 58,87 | 59,17 | 56,91 | 58,33 | -2,64% | 976.803,00 |
| 28.03.2025 | 61,23 | 61,38 | 59,13 | 59,91 | -2,73% | 348.484,00 |
| 27.03.2025 | 61,33 | 62,30 | 60,16 | 61,59 | 0,08% | 263.003,00 |
| 26.03.2025 | 63,97 | 63,97 | 61,14 | 61,54 | -4,11% | 338.692,00 |
| 25.03.2025 | 61,92 | 64,31 | 61,66 | 64,18 | 4,15% | 588.771,00 |
| 24.03.2025 | 62,40 | 62,74 | 61,56 | 61,62 | 1,10% | 355.052,00 |
| 21.03.2025 | 59,28 | 61,32 | 58,74 | 60,95 | 1,20% | 729.378,00 |
| 20.03.2025 | 59,62 | 61,40 | 59,44 | 60,23 | -0,33% | 353.223,00 |
| 19.03.2025 | 58,81 | 60,94 | 58,31 | 60,43 | 2,75% | 526.792,00 |
| 18.03.2025 | 59,81 | 60,00 | 58,50 | 58,81 | -2,03% | 520.681,00 |
| 17.03.2025 | 58,94 | 60,49 | 58,71 | 60,03 | 1,27% | 528.053,00 |
| 14.03.2025 | 59,41 | 60,10 | 58,77 | 59,28 | 1,86% | 470.500,00 |
| 13.03.2025 | 60,60 | 60,62 | 57,88 | 58,20 | -4,67% | 330.121,00 |
| 12.03.2025 | 60,57 | 61,19 | 59,19 | 61,05 | 3,47% | 490.498,00 |
| 11.03.2025 | 57,45 | 60,27 | 57,25 | 59,00 | 3,13% | 783.430,00 |
| 10.03.2025 | 59,20 | 59,74 | 56,02 | 57,21 | -6,38% | 775.874,00 |
| 07.03.2025 | 60,53 | 61,30 | 58,01 | 61,11 | 0,21% | 512.507,00 |
| 06.03.2025 | 63,93 | 65,10 | 60,84 | 60,98 | -6,50% | 489.785,00 |
| 05.03.2025 | 64,00 | 65,35 | 62,06 | 65,22 | 3,26% | 557.099,00 |
| 04.03.2025 | 62,06 | 64,68 | 60,63 | 63,16 | -0,44% | 683.732,00 |
| 03.03.2025 | 66,39 | 67,01 | 62,87 | 63,44 | -3,82% | 599.005,00 |
| 28.02.2025 | 63,46 | 66,08 | 62,98 | 65,96 | 2,14% | 547.342,00 |
| 27.02.2025 | 67,08 | 67,76 | 64,23 | 64,58 | -2,30% | 457.538,00 |
| 26.02.2025 | 65,49 | 66,85 | 65,40 | 66,10 | 1,16% | 454.223,00 |
| 25.02.2025 | 65,32 | 65,97 | 63,77 | 65,35 | -0,86% | 733.899,00 |
| 24.02.2025 | 65,76 | 66,72 | 61,80 | 65,91 | -0,30% | 731.369,00 |
| 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 |