32,080$
1,29%
Echtzeit-Aktienkurs Intapp
Bid:
Ask:
Aktienkurse zur Intapp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,63 | 32,24 | 30,20 | 32,03 | 1,12% | 968.786,00 |
| 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 |
| 11.05.2026 | 24,60 | 25,29 | 23,36 | 23,82 | -4,11% | 876.354,00 |
| 08.05.2026 | 23,40 | 24,99 | 23,22 | 24,84 | 3,59% | 943.826,00 |
| 07.05.2026 | 23,70 | 24,86 | 23,70 | 23,98 | 3,94% | 825.211,00 |
| 06.05.2026 | 23,69 | 24,50 | 22,71 | 23,07 | -4,19% | 1.123.506,00 |
| 05.05.2026 | 23,66 | 24,10 | 23,20 | 24,08 | 1,73% | 753.138,00 |
| 04.05.2026 | 23,50 | 24,37 | 23,25 | 23,67 | 0,72% | 807.126,00 |
| 01.05.2026 | 23,29 | 24,24 | 22,78 | 23,50 | 4,68% | 530.806,00 |
| 30.04.2026 | 23,00 | 23,00 | 22,11 | 22,45 | -3,23% | 530.982,00 |
| 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 |