39,430$
0,59%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 39,57 | 39,92 | 39,05 | 39,42 | 0,56% | 599.950,00 |
| 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 |
| 12.09.2025 | 45,21 | 45,99 | 44,71 | 45,16 | -0,53% | 1.229.289,00 |
| 11.09.2025 | 44,81 | 45,57 | 44,73 | 45,40 | 2,02% | 556.583,00 |
| 10.09.2025 | 45,21 | 45,45 | 43,94 | 44,50 | -1,53% | 749.529,00 |
| 09.09.2025 | 45,55 | 45,59 | 44,62 | 45,19 | -0,33% | 359.611,00 |
| 08.09.2025 | 44,83 | 45,35 | 44,23 | 45,34 | 1,43% | 432.573,00 |
| 05.09.2025 | 45,67 | 46,85 | 44,58 | 44,70 | -1,19% | 493.883,00 |
| 04.09.2025 | 44,00 | 45,57 | 43,25 | 45,24 | 2,35% | 704.905,00 |
| 03.09.2025 | 44,71 | 44,90 | 43,86 | 44,20 | -1,18% | 553.304,00 |
| 02.09.2025 | 45,26 | 45,70 | 44,51 | 44,73 | -2,74% | 675.276,00 |
| 29.08.2025 | 46,48 | 46,74 | 45,59 | 45,99 | -0,93% | 621.612,00 |
| 28.08.2025 | 47,39 | 47,88 | 46,36 | 46,42 | -2,11% | 1.164.085,00 |
| 27.08.2025 | 45,25 | 47,55 | 45,12 | 47,42 | 5,28% | 2.062.729,00 |
| 26.08.2025 | 43,29 | 45,16 | 43,29 | 45,04 | 3,30% | 1.839.198,00 |
| 25.08.2025 | 42,62 | 43,73 | 42,62 | 43,60 | 1,82% | 1.412.899,00 |
| 22.08.2025 | 42,03 | 43,52 | 41,65 | 42,82 | 2,20% | 821.048,00 |
| 21.08.2025 | 41,38 | 42,18 | 40,97 | 41,90 | 0,18% | 829.779,00 |
| 20.08.2025 | 42,22 | 43,22 | 41,66 | 41,83 | -1,61% | 1.242.791,00 |
| 19.08.2025 | 42,10 | 42,51 | 41,57 | 42,51 | 0,88% | 867.867,00 |
| 18.08.2025 | 42,11 | 43,31 | 41,79 | 42,14 | 0,05% | 1.111.889,00 |
| 15.08.2025 | 41,75 | 42,67 | 41,27 | 42,12 | 1,57% | 1.430.911,00 |
| 14.08.2025 | 42,12 | 42,50 | 41,44 | 41,47 | -2,77% | 1.275.289,00 |
| 13.08.2025 | 44,38 | 44,71 | 39,57 | 42,65 | 15,52% | 5.021.673,00 |
| 12.08.2025 | 35,89 | 37,11 | 35,51 | 36,92 | 3,59% | 1.758.198,00 |
| 11.08.2025 | 36,88 | 37,39 | 35,52 | 35,64 | -3,52% | 1.989.998,00 |
| 08.08.2025 | 37,61 | 39,20 | 36,73 | 36,94 | -1,04% | 1.645.197,00 |
| 07.08.2025 | 40,60 | 40,60 | 36,97 | 37,33 | -6,70% | 1.357.084,00 |
| 06.08.2025 | 40,62 | 40,99 | 39,63 | 40,01 | -1,21% | 527.237,00 |
| 05.08.2025 | 40,78 | 41,01 | 40,06 | 40,50 | 0,15% | 870.603,00 |
| 04.08.2025 | 39,51 | 40,63 | 39,33 | 40,44 | 3,61% | 588.461,00 |
| 01.08.2025 | 39,29 | 39,50 | 38,35 | 39,03 | -2,55% | 786.107,00 |
| 31.07.2025 | 41,44 | 41,51 | 39,97 | 40,05 | -2,41% | 598.857,00 |
| 30.07.2025 | 41,22 | 41,37 | 40,47 | 41,04 | 0,32% | 1.151.887,00 |
| 29.07.2025 | 41,55 | 42,12 | 40,82 | 40,91 | -0,61% | 1.678.357,00 |
| 28.07.2025 | 41,83 | 42,03 | 41,07 | 41,16 | -1,15% | 999.516,00 |
| 25.07.2025 | 41,77 | 42,06 | 41,24 | 41,64 | 0,29% | 483.106,00 |
| 24.07.2025 | 42,31 | 42,53 | 41,24 | 41,52 | -2,31% | 770.177,00 |
| 23.07.2025 | 42,42 | 42,75 | 41,87 | 42,50 | 0,66% | 450.944,00 |
| 22.07.2025 | 42,24 | 42,92 | 42,01 | 42,22 | 0,12% | 806.723,00 |
| 21.07.2025 | 42,57 | 42,90 | 42,10 | 42,17 | -0,87% | 895.789,00 |
| 18.07.2025 | 43,87 | 44,04 | 42,49 | 42,54 | -2,18% | 784.830,00 |
| 17.07.2025 | 43,20 | 43,87 | 43,12 | 43,49 | 0,18% | 602.720,00 |
| 16.07.2025 | 43,16 | 43,48 | 42,60 | 43,41 | 2,14% | 905.477,00 |
| 15.07.2025 | 43,95 | 44,29 | 42,47 | 42,50 | -2,28% | 963.535,00 |
| 14.07.2025 | 42,17 | 44,66 | 42,09 | 43,49 | -1,76% | 1.014.509,00 |
| 11.07.2025 | 46,47 | 46,50 | 44,13 | 44,27 | -5,71% | 762.693,00 |
| 10.07.2025 | 47,17 | 47,70 | 45,62 | 46,95 | -0,40% | 906.778,00 |
| 09.07.2025 | 47,20 | 47,56 | 46,05 | 47,14 | -0,25% | 1.020.203,00 |
| 08.07.2025 | 48,25 | 48,43 | 46,20 | 47,26 | -1,38% | 928.362,00 |
| 07.07.2025 | 47,76 | 48,28 | 47,24 | 47,92 | -0,39% | 801.435,00 |
| 03.07.2025 | 47,89 | 49,10 | 47,77 | 48,11 | 0,57% | 569.993,00 |
| 02.07.2025 | 48,85 | 49,12 | 47,73 | 47,84 | -2,02% | 871.576,00 |
| 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 |