42,120$
1,57%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,75 | 42,67 | 41,27 | 42,12 | 1,57% | 1.427.952,00 |
| 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% | 1.644.149,00 |
| 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 | 3,67% | 588.461,00 |
| 01.08.2025 | 39,29 | 39,50 | 38,35 | 39,01 | -2,60% | 786.098,00 |
| 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% | 780.867,00 |
| 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% | 750.080,00 |
| 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% | 829.123,00 |
| 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% | 938.946,00 |
| 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% | 436.969,00 |
| 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% | 382.060,00 |
| 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% | 484.607,00 |
| 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% | 844.229,00 |
| 15.05.2025 | 56,64 | 57,16 | 55,10 | 56,93 | 0,30% | 459.280,00 |
| 14.05.2025 | 56,68 | 57,32 | 55,42 | 56,76 | 0,26% | 758.972,00 |
| 13.05.2025 | 56,50 | 58,22 | 56,01 | 56,61 | 0,53% | 660.602,00 |
| 12.05.2025 | 56,57 | 57,20 | 54,69 | 56,31 | 4,47% | 791.896,00 |
| 09.05.2025 | 55,10 | 55,10 | 52,70 | 53,90 | -1,11% | 513.034,00 |
| 08.05.2025 | 54,85 | 55,08 | 52,98 | 54,51 | 2,03% | 757.201,00 |
| 07.05.2025 | 56,04 | 57,93 | 51,44 | 53,42 | -6,59% | 1.374.223,00 |
| 06.05.2025 | 56,15 | 57,51 | 56,15 | 57,19 | -0,85% | 890.100,00 |
| 05.05.2025 | 57,18 | 59,10 | 57,02 | 57,68 | -0,84% | 707.473,00 |
| 02.05.2025 | 56,04 | 58,28 | 56,04 | 58,17 | 4,92% | 501.045,00 |
| 01.05.2025 | 55,34 | 56,29 | 54,46 | 55,44 | 2,17% | 552.079,00 |
| 30.04.2025 | 53,42 | 54,47 | 52,46 | 54,26 | -0,53% | 307.740,00 |
| 29.04.2025 | 54,16 | 54,92 | 53,75 | 54,55 | 0,83% | 327.797,00 |
| 28.04.2025 | 54,50 | 55,11 | 53,28 | 54,10 | -0,51% | 272.213,00 |
| 25.04.2025 | 54,40 | 54,54 | 53,48 | 54,38 | -0,04% | 262.346,00 |
| 24.04.2025 | 52,25 | 54,62 | 52,10 | 54,40 | 4,88% | 376.562,00 |
| 23.04.2025 | 52,33 | 54,12 | 51,44 | 51,87 | 3,97% | 411.029,00 |
| 22.04.2025 | 49,35 | 50,57 | 48,31 | 49,89 | 2,89% | 425.551,00 |
| 21.04.2025 | 50,54 | 51,40 | 47,41 | 48,49 | -5,86% | 610.908,00 |
| 17.04.2025 | 51,42 | 52,23 | 50,54 | 51,51 | 0,51% | 494.286,00 |
| 16.04.2025 | 52,31 | 53,23 | 50,48 | 51,25 | -4,21% | 436.294,00 |
| 15.04.2025 | 52,56 | 53,71 | 52,20 | 53,50 | 1,98% | 427.252,00 |
| 14.04.2025 | 53,17 | 53,92 | 51,60 | 52,46 | 0,44% | 370.912,00 |
| 11.04.2025 | 55,35 | 56,97 | 50,31 | 52,23 | -2,88% | 712.266,00 |
| 10.04.2025 | 54,94 | 55,74 | 52,56 | 53,78 | -5,70% | 470.992,00 |
| 09.04.2025 | 49,74 | 58,14 | 48,89 | 57,03 | 14,04% | 956.687,00 |
| 08.04.2025 | 55,41 | 55,94 | 49,03 | 50,01 | -4,38% | 719.506,00 |
| 07.04.2025 | 47,86 | 54,39 | 47,58 | 52,30 | 2,69% | 805.207,00 |
| 04.04.2025 | 52,10 | 52,87 | 49,61 | 50,93 | -6,88% | 651.659,00 |
| 03.04.2025 | 56,14 | 56,76 | 54,35 | 54,69 | -8,16% | 601.525,00 |
| 02.04.2025 | 58,01 | 60,05 | 57,64 | 59,55 | 0,19% | 549.169,00 |
| 01.04.2025 | 58,46 | 59,73 | 57,96 | 59,44 | 1,90% | 434.420,00 |
| 31.03.2025 | 58,87 | 59,17 | 56,91 | 58,33 | -2,64% | 976.803,00 |
| 28.03.2025 | 61,23 | 61,28 | 59,13 | 59,91 | -2,73% | 348.063,00 |
| 27.03.2025 | 61,33 | 62,30 | 60,16 | 61,59 | 0,08% | 263.003,00 |
| 26.03.2025 | 63,97 | 63,97 | 61,14 | 61,54 | -4,11% | 338.692,00 |
| 25.03.2025 | 61,92 | 64,31 | 61,66 | 64,18 | 4,15% | 588.771,00 |