45,880$
-1,18%
Echtzeit-Aktienkurs Intapp
Bid:
Ask:
Aktienkurse zur Intapp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,13 | 47,11 | 45,41 | 45,88 | -1,23% | 634.810,00 |
| 11.11.2026 | 45,64 | 46,86 | 45,00 | 46,45 | 2,31% | 859.946,00 |
| 10.11.2026 | 44,43 | 45,55 | 43,06 | 45,40 | 2,09% | 464.003,00 |
| 09.11.2026 | 43,97 | 44,55 | 43,37 | 44,47 | 1,70% | 553.080,00 |
| 06.11.2026 | 42,94 | 44,55 | 42,63 | 43,73 | -0,85% | 606.536,00 |
| 05.11.2026 | 46,15 | 46,50 | 43,49 | 44,10 | -2,15% | 875.257,00 |
| 04.11.2026 | 45,24 | 46,27 | 44,60 | 45,07 | 0,60% | 849.719,00 |
| 03.11.2026 | 44,47 | 45,62 | 43,72 | 44,80 | -0,51% | 915.591,00 |
| 02.11.2026 | 42,03 | 46,26 | 41,57 | 45,03 | 6,68% | 1.152.428,00 |
| 30.10.2026 | 39,32 | 42,41 | 39,24 | 42,21 | 7,95% | 1.135.564,00 |
| 29.10.2026 | 39,13 | 40,03 | 38,03 | 39,10 | -3,07% | 1.289.418,00 |
| 28.10.2026 | 39,68 | 43,68 | 38,21 | 40,34 | -6,08% | 1.889.931,00 |
| 27.10.2026 | 46,55 | 46,75 | 42,86 | 42,95 | -8,91% | 1.291.614,00 |
| 26.10.2026 | 47,61 | 48,10 | 46,89 | 47,15 | -1,75% | 740.418,00 |
| 23.10.2026 | 46,94 | 48,19 | 46,49 | 47,99 | 1,72% | 914.883,00 |
| 22.10.2026 | 45,58 | 47,45 | 45,00 | 47,18 | 4,08% | 687.457,00 |
| 21.10.2026 | 44,56 | 45,42 | 44,39 | 45,33 | 1,23% | 525.160,00 |
| 20.10.2026 | 45,00 | 45,95 | 44,57 | 44,78 | 1,11% | 744.708,00 |
| 19.10.2026 | 43,51 | 44,75 | 43,51 | 44,29 | 1,49% | 409.093,00 |
| 16.10.2026 | 43,70 | 44,71 | 42,34 | 43,64 | 0,02% | 966.563,00 |
| 15.10.2026 | 39,73 | 43,70 | 39,39 | 43,63 | 10,32% | 895.180,00 |
| 14.10.2026 | 39,20 | 39,92 | 38,87 | 39,55 | -0,23% | 545.295,00 |
| 13.10.2026 | 40,00 | 40,89 | 39,55 | 39,64 | 0,00% | 594.976,00 |
| 12.10.2026 | 40,00 | 40,36 | 39,34 | 39,64 | 0,08% | 333.717,00 |
| 09.10.2026 | 38,87 | 39,74 | 38,80 | 39,61 | 2,48% | 437.754,00 |
| 08.10.2026 | 37,69 | 38,80 | 37,69 | 38,65 | 2,79% | 541.070,00 |
| 07.10.2026 | 37,03 | 38,39 | 37,03 | 37,60 | 1,54% | 826.020,00 |
| 06.10.2026 | 37,86 | 37,86 | 36,63 | 37,03 | -1,04% | 402.385,00 |
| 05.10.2026 | 36,50 | 37,53 | 36,50 | 37,42 | 2,55% | 494.228,00 |
| 02.10.2026 | 38,03 | 38,55 | 36,22 | 36,49 | -2,93% | 442.602,00 |
| 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 |