36,490$
-2,82%
Echtzeit-Aktienkurs Intapp
Bid:
Ask:
Aktienkurse zur Intapp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 38,03 | 38,55 | 36,22 | 36,49 | -2,93% | 442.591,00 |
| 01.10.2026 | 36,77 | 37,93 | 36,60 | 37,59 | 3,81% | 408.482,00 |
| 30.09.2026 | 35,25 | 36,57 | 35,21 | 36,21 | 2,87% | 496.972,00 |
| 29.09.2026 | 34,93 | 35,23 | 34,41 | 35,20 | -0,54% | 405.142,00 |
| 28.09.2026 | 35,45 | 35,56 | 34,58 | 35,39 | -1,97% | 288.822,00 |
| 25.09.2026 | 36,79 | 37,18 | 36,02 | 36,10 | -1,98% | 272.683,00 |
| 24.09.2026 | 36,71 | 37,14 | 36,07 | 36,83 | 1,01% | 487.433,00 |
| 23.09.2026 | 36,20 | 36,96 | 35,67 | 36,46 | 1,03% | 556.016,00 |
| 22.09.2026 | 37,40 | 37,71 | 35,27 | 36,09 | -1,66% | 615.112,00 |
| 21.09.2026 | 36,74 | 36,77 | 36,24 | 36,70 | 1,35% | 447.588,00 |
| 18.09.2026 | 36,87 | 37,00 | 35,55 | 36,21 | -1,31% | 1.612.108,00 |
| 17.09.2026 | 36,49 | 36,96 | 35,76 | 36,69 | -0,84% | 401.119,00 |
| 16.09.2026 | 36,69 | 37,44 | 36,47 | 37,00 | -1,31% | 596.742,00 |
| 15.09.2026 | 37,60 | 38,25 | 36,76 | 37,49 | -1,29% | 693.071,00 |
| 14.09.2026 | 37,83 | 38,91 | 37,72 | 37,98 | 2,01% | 596.295,00 |
| 11.09.2026 | 38,04 | 38,65 | 36,80 | 37,23 | -2,13% | 553.040,00 |
| 10.09.2026 | 38,54 | 39,06 | 37,97 | 38,04 | -1,55% | 502.012,00 |
| 09.09.2026 | 39,86 | 40,72 | 38,56 | 38,64 | -3,06% | 599.480,00 |
| 08.09.2026 | 40,75 | 40,88 | 39,10 | 39,86 | -4,44% | 749.624,00 |
| 04.09.2026 | 42,39 | 42,47 | 40,68 | 41,71 | -3,25% | 419.168,00 |
| 03.09.2026 | 42,30 | 43,98 | 42,26 | 43,11 | 3,90% | 526.526,00 |
| 02.09.2026 | 43,33 | 43,38 | 41,41 | 41,49 | -1,73% | 515.559,00 |
| 01.09.2026 | 42,97 | 43,51 | 41,85 | 42,22 | -2,65% | 632.437,00 |
| 31.08.2026 | 42,82 | 43,66 | 42,59 | 43,37 | -0,23% | 662.091,00 |
| 28.08.2026 | 43,70 | 44,33 | 43,11 | 43,47 | -0,53% | 752.161,00 |
| 27.08.2026 | 40,81 | 43,72 | 40,81 | 43,70 | 8,17% | 718.405,00 |
| 26.08.2026 | 39,71 | 40,90 | 39,60 | 40,40 | -0,76% | 268.933,00 |
| 25.08.2026 | 40,92 | 41,48 | 40,42 | 40,71 | -0,51% | 474.285,00 |
| 24.08.2026 | 40,89 | 41,75 | 40,35 | 40,92 | -1,04% | 644.786,00 |
| 21.08.2026 | 39,81 | 41,42 | 39,27 | 41,35 | 2,94% | 824.007,00 |
| 20.08.2026 | 39,85 | 40,39 | 39,44 | 40,17 | 0,15% | 663.463,00 |
| 19.08.2026 | 39,94 | 40,76 | 39,15 | 40,11 | 0,93% | 750.693,00 |
| 18.08.2026 | 39,10 | 40,76 | 39,10 | 39,74 | 3,25% | 578.593,00 |
| 17.08.2026 | 39,70 | 40,02 | 38,41 | 38,49 | -4,04% | 480.446,00 |
| 14.08.2026 | 41,38 | 41,38 | 39,45 | 40,11 | -2,22% | 413.078,00 |
| 13.08.2026 | 39,61 | 41,12 | 38,96 | 41,02 | 3,74% | 707.924,00 |
| 12.08.2026 | 38,89 | 39,88 | 38,86 | 39,54 | -0,93% | 483.210,00 |
| 11.08.2026 | 38,19 | 39,96 | 38,19 | 39,91 | 2,91% | 574.043,00 |
| 10.08.2026 | 37,04 | 39,48 | 37,04 | 38,78 | 2,78% | 643.768,00 |
| 07.08.2026 | 36,90 | 38,64 | 36,43 | 37,73 | 3,65% | 842.377,00 |
| 06.08.2026 | 35,92 | 36,63 | 34,84 | 36,40 | -1,52% | 1.008.629,00 |
| 05.08.2026 | 36,50 | 37,48 | 35,28 | 36,96 | 12,84% | 1.895.078,00 |
| 04.08.2026 | 32,08 | 33,58 | 31,69 | 32,76 | -1,95% | 1.179.276,00 |
| 03.08.2026 | 33,61 | 35,13 | 33,36 | 33,41 | 2,19% | 905.680,00 |
| 31.07.2026 | 31,53 | 32,97 | 31,35 | 32,69 | 1,93% | 831.023,00 |
| 30.07.2026 | 30,63 | 32,24 | 30,20 | 32,07 | 1,25% | 968.799,00 |
| 29.07.2026 | 30,32 | 32,40 | 30,20 | 31,68 | 3,55% | 764.500,00 |
| 28.07.2026 | 30,02 | 31,37 | 29,81 | 30,59 | 3,87% | 795.320,00 |
| 27.07.2026 | 28,41 | 30,53 | 27,95 | 29,45 | 7,21% | 755.406,00 |
| 24.07.2026 | 27,08 | 27,95 | 26,51 | 27,47 | 4,57% | 768.811,00 |
| 23.07.2026 | 26,07 | 26,51 | 25,56 | 26,27 | 0,81% | 634.502,00 |
| 22.07.2026 | 27,90 | 27,92 | 25,71 | 26,06 | -7,26% | 871.263,00 |
| 21.07.2026 | 28,06 | 29,01 | 27,48 | 28,10 | -3,64% | 734.740,00 |
| 20.07.2026 | 28,84 | 29,55 | 28,09 | 29,16 | 0,14% | 343.470,00 |
| 17.07.2026 | 29,37 | 30,04 | 28,75 | 29,12 | -1,52% | 696.852,00 |
| 16.07.2026 | 28,91 | 30,12 | 28,31 | 29,57 | 4,49% | 884.625,00 |
| 15.07.2026 | 28,17 | 29,05 | 28,07 | 28,30 | 2,02% | 724.059,00 |
| 14.07.2026 | 26,93 | 28,38 | 26,26 | 27,74 | -2,87% | 584.775,00 |
| 13.07.2026 | 28,48 | 29,05 | 28,07 | 28,56 | 1,75% | 706.136,00 |
| 10.07.2026 | 28,30 | 28,57 | 27,32 | 28,07 | 1,30% | 546.562,00 |
| 09.07.2026 | 26,50 | 27,77 | 26,30 | 27,71 | 1,93% | 548.186,00 |
| 08.07.2026 | 27,61 | 28,00 | 27,09 | 27,19 | -3,53% | 763.421,00 |
| 07.07.2026 | 28,54 | 29,24 | 28,16 | 28,18 | 2,10% | 668.245,00 |
| 06.07.2026 | 26,86 | 28,03 | 26,51 | 27,60 | 0,77% | 645.291,00 |
| 02.07.2026 | 26,29 | 27,99 | 26,09 | 27,39 | 3,95% | 1.004.073,00 |
| 01.07.2026 | 26,06 | 26,82 | 26,01 | 26,35 | 4,52% | 682.177,00 |
| 30.06.2026 | 24,26 | 25,40 | 23,93 | 25,21 | 2,15% | 589.538,00 |
| 29.06.2026 | 25,36 | 25,75 | 24,64 | 24,68 | -1,32% | 841.512,00 |
| 26.06.2026 | 22,32 | 25,14 | 22,32 | 25,01 | 13,68% | 2.232.364,00 |
| 25.06.2026 | 22,36 | 22,94 | 21,91 | 22,00 | -2,96% | 480.468,00 |
| 24.06.2026 | 21,99 | 23,22 | 21,88 | 22,67 | 3,37% | 622.591,00 |
| 23.06.2026 | 22,04 | 22,53 | 21,65 | 21,93 | 1,62% | 626.977,00 |
| 22.06.2026 | 21,70 | 22,22 | 20,75 | 21,58 | -2,09% | 1.233.252,00 |
| 18.06.2026 | 21,99 | 22,42 | 21,30 | 22,04 | 0,05% | 1.344.252,00 |
| 17.06.2026 | 22,84 | 23,51 | 21,63 | 22,03 | -4,59% | 1.248.458,00 |
| 16.06.2026 | 23,09 | 23,67 | 22,00 | 23,09 | 0,00% | 976.730,00 |
| 15.06.2026 | 23,85 | 23,93 | 22,90 | 23,09 | -3,39% | 1.355.136,00 |
| 12.06.2026 | 23,20 | 24,18 | 22,30 | 23,90 | 3,02% | 943.795,00 |
| 11.06.2026 | 23,45 | 24,19 | 22,61 | 23,20 | -2,64% | 1.049.729,00 |
| 10.06.2026 | 23,52 | 24,36 | 23,23 | 23,83 | 0,17% | 595.354,00 |
| 09.06.2026 | 23,71 | 24,32 | 23,26 | 23,79 | -1,78% | 1.042.806,00 |
| 08.06.2026 | 24,12 | 24,93 | 23,84 | 24,22 | -0,53% | 882.624,00 |
| 05.06.2026 | 24,50 | 24,91 | 23,70 | 24,35 | -0,16% | 854.800,00 |
| 04.06.2026 | 24,70 | 25,00 | 24,05 | 24,39 | 1,92% | 1.091.866,00 |
| 03.06.2026 | 24,41 | 24,43 | 23,38 | 23,93 | -4,59% | 1.099.876,00 |
| 02.06.2026 | 24,90 | 25,34 | 24,19 | 25,08 | -3,65% | 1.879.891,00 |
| 01.06.2026 | 23,72 | 26,68 | 23,38 | 26,03 | 12,73% | 2.141.818,00 |
| 29.05.2026 | 21,25 | 23,15 | 20,88 | 23,09 | 12,09% | 1.638.040,00 |
| 28.05.2026 | 19,37 | 20,63 | 19,01 | 20,60 | 7,63% | 1.186.013,00 |
| 27.05.2026 | 19,58 | 20,21 | 19,01 | 19,14 | -3,48% | 767.392,00 |
| 26.05.2026 | 20,03 | 20,62 | 19,67 | 19,83 | -2,79% | 787.316,00 |
| 22.05.2026 | 20,40 | 21,12 | 19,83 | 20,40 | 0,39% | 935.133,00 |
| 21.05.2026 | 20,73 | 20,73 | 19,55 | 20,32 | -3,05% | 1.334.936,00 |
| 20.05.2026 | 20,10 | 20,99 | 19,54 | 20,96 | 2,24% | 1.113.609,00 |
| 19.05.2026 | 21,37 | 21,86 | 20,36 | 20,50 | -1,77% | 1.531.148,00 |
| 18.05.2026 | 21,19 | 21,66 | 20,30 | 20,87 | -0,57% | 1.263.731,00 |
| 15.05.2026 | 21,19 | 21,81 | 20,94 | 20,99 | 0,91% | 1.541.299,00 |
| 14.05.2026 | 21,49 | 22,18 | 20,68 | 20,80 | -3,21% | 1.901.699,00 |
| 13.05.2026 | 22,73 | 23,40 | 20,85 | 21,49 | -5,62% | 1.450.438,00 |
| 12.05.2026 | 24,11 | 24,57 | 22,55 | 22,77 | -4,41% | 1.649.130,00 |