22,460$
-3,23%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,00 | 23,00 | 22,11 | 22,45 | -3,23% | 529.227,00 |
| 29.04.2026 | 22,52 | 23,27 | 22,07 | 23,20 | 2,25% | 681.358,00 |
| 28.04.2026 | 22,59 | 23,38 | 22,52 | 22,69 | 2,48% | 831.142,00 |
| 27.04.2026 | 21,95 | 22,91 | 21,74 | 22,14 | -0,49% | 732.623,00 |
| 24.04.2026 | 22,18 | 22,34 | 21,71 | 22,25 | 2,44% | 675.555,00 |
| 23.04.2026 | 22,20 | 22,20 | 21,11 | 21,72 | -5,85% | 636.949,00 |
| 22.04.2026 | 22,84 | 23,76 | 22,52 | 23,07 | 1,90% | 713.870,00 |
| 21.04.2026 | 22,95 | 23,92 | 22,50 | 22,64 | -0,26% | 586.873,00 |
| 20.04.2026 | 22,69 | 23,72 | 22,00 | 22,70 | -0,53% | 482.342,00 |
| 17.04.2026 | 23,71 | 23,94 | 22,65 | 22,82 | -1,13% | 688.148,00 |
| 16.04.2026 | 23,76 | 24,15 | 22,95 | 23,08 | -0,77% | 584.132,00 |
| 15.04.2026 | 21,83 | 23,47 | 21,51 | 23,26 | 9,10% | 871.584,00 |
| 14.04.2026 | 21,28 | 21,86 | 20,89 | 21,32 | 0,99% | 960.581,00 |
| 13.04.2026 | 20,53 | 21,15 | 20,06 | 21,11 | 3,63% | 1.004.581,00 |
| 10.04.2026 | 21,14 | 21,28 | 20,13 | 20,37 | -4,23% | 985.111,00 |
| 09.04.2026 | 22,22 | 22,75 | 20,61 | 21,27 | -5,26% | 1.535.861,00 |
| 08.04.2026 | 25,47 | 25,58 | 22,40 | 22,45 | -9,29% | 940.739,00 |
| 07.04.2026 | 24,71 | 25,33 | 24,42 | 24,75 | -0,28% | 894.665,00 |
| 06.04.2026 | 24,87 | 24,90 | 24,17 | 24,82 | 0,16% | 538.343,00 |
| 02.04.2026 | 25,13 | 25,46 | 24,01 | 24,78 | -1,04% | 575.094,00 |
| 01.04.2026 | 25,84 | 25,88 | 24,64 | 25,04 | -2,53% | 868.321,00 |
| 31.03.2026 | 25,55 | 26,17 | 25,19 | 25,69 | 1,06% | 952.033,00 |
| 30.03.2026 | 24,87 | 25,70 | 24,56 | 25,42 | 3,00% | 749.461,00 |
| 27.03.2026 | 24,70 | 25,05 | 24,05 | 24,68 | -2,06% | 745.529,00 |
| 26.03.2026 | 24,00 | 25,56 | 23,71 | 25,20 | 5,31% | 694.956,00 |
| 25.03.2026 | 24,53 | 24,79 | 23,23 | 23,93 | -0,79% | 1.045.993,00 |
| 24.03.2026 | 25,25 | 25,48 | 23,74 | 24,12 | -7,02% | 653.587,00 |
| 23.03.2026 | 26,07 | 26,35 | 25,26 | 25,94 | 0,82% | 694.600,00 |
| 20.03.2026 | 24,91 | 26,17 | 24,44 | 25,73 | 0,78% | 985.111,00 |
| 19.03.2026 | 25,64 | 26,54 | 25,05 | 25,53 | -0,47% | 701.829,00 |
| 18.03.2026 | 24,88 | 25,89 | 24,78 | 25,65 | 1,50% | 855.020,00 |
| 17.03.2026 | 25,57 | 26,79 | 25,21 | 25,27 | -1,60% | 400.246,00 |
| 16.03.2026 | 25,65 | 26,20 | 25,25 | 25,68 | 0,12% | 606.568,00 |
| 13.03.2026 | 24,80 | 25,82 | 24,63 | 25,65 | 4,06% | 1.060.514,00 |
| 12.03.2026 | 25,19 | 26,33 | 24,60 | 24,65 | -2,72% | 829.708,00 |
| 11.03.2026 | 25,21 | 25,97 | 24,64 | 25,34 | -0,47% | 863.395,00 |
| 10.03.2026 | 26,94 | 27,11 | 25,16 | 25,46 | -5,21% | 1.885.040,00 |
| 09.03.2026 | 27,33 | 27,52 | 26,25 | 26,86 | -3,42% | 956.469,00 |
| 06.03.2026 | 27,63 | 28,70 | 27,56 | 27,81 | -1,66% | 1.371.012,00 |
| 05.03.2026 | 27,22 | 29,69 | 27,20 | 28,28 | 3,82% | 2.515.210,00 |
| 04.03.2026 | 26,25 | 27,79 | 26,16 | 27,24 | 4,21% | 2.282.275,00 |
| 03.03.2026 | 22,77 | 26,40 | 22,77 | 26,14 | 11,52% | 2.566.656,00 |
| 02.03.2026 | 21,73 | 23,90 | 21,73 | 23,44 | 4,50% | 1.622.440,00 |
| 27.02.2026 | 22,00 | 22,49 | 21,39 | 22,43 | -0,44% | 1.410.069,00 |
| 26.02.2026 | 21,78 | 23,00 | 21,41 | 22,53 | 4,16% | 996.074,00 |
| 25.02.2026 | 21,45 | 21,79 | 20,30 | 21,63 | 1,45% | 2.150.870,00 |
| 24.02.2026 | 19,58 | 21,68 | 19,24 | 21,32 | 9,50% | 1.907.211,00 |
| 23.02.2026 | 21,55 | 21,55 | 19,46 | 19,47 | -10,81% | 1.689.531,00 |
| 20.02.2026 | 22,13 | 22,76 | 21,66 | 21,83 | -1,49% | 1.109.809,00 |
| 19.02.2026 | 22,73 | 23,07 | 22,00 | 22,16 | -2,89% | 1.108.694,00 |
| 18.02.2026 | 24,03 | 24,04 | 22,78 | 22,82 | -4,92% | 1.314.480,00 |
| 17.02.2026 | 23,42 | 24,39 | 23,23 | 24,00 | 3,31% | 2.164.123,00 |
| 13.02.2026 | 23,87 | 24,18 | 22,93 | 23,23 | -0,90% | 2.605.791,00 |
| 12.02.2026 | 24,04 | 24,73 | 22,88 | 23,44 | -2,46% | 2.750.649,00 |
| 11.02.2026 | 25,42 | 25,72 | 23,40 | 24,03 | -5,91% | 3.572.434,00 |
| 10.02.2026 | 24,54 | 26,32 | 24,54 | 25,54 | 4,76% | 1.987.451,00 |
| 09.02.2026 | 23,96 | 24,95 | 23,00 | 24,38 | 1,92% | 1.983.569,00 |
| 06.02.2026 | 24,36 | 24,65 | 22,76 | 23,92 | 0,63% | 1.683.108,00 |
| 05.02.2026 | 25,52 | 25,62 | 23,62 | 23,77 | -6,56% | 2.595.199,00 |
| 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 | 0,56% | 400.415,00 |
| 10.12.2025 | 42,58 | 43,36 | 42,28 | 43,00 | 0,42% | 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 |