65,190$
0,90%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,11 | 66,47 | 63,11 | 65,19 | 0,90% | 3.162.415,00 |
| 19.12.2024 | 65,44 | 65,44 | 63,65 | 64,61 | 0,28% | 707.002,00 |
| 18.12.2024 | 66,23 | 67,95 | 63,61 | 64,43 | -2,08% | 856.709,00 |
| 17.12.2024 | 67,68 | 68,11 | 64,43 | 65,80 | -3,74% | 898.886,00 |
| 16.12.2024 | 69,75 | 69,79 | 68,33 | 68,36 | -0,39% | 789.372,00 |
| 13.12.2024 | 69,09 | 70,61 | 68,24 | 68,63 | -1,21% | 519.239,00 |
| 12.12.2024 | 69,94 | 71,34 | 69,22 | 69,47 | -0,76% | 560.107,00 |
| 11.12.2024 | 68,79 | 70,19 | 68,39 | 70,00 | 2,77% | 505.274,00 |
| 10.12.2024 | 67,16 | 69,33 | 66,83 | 68,11 | 1,57% | 593.225,00 |
| 09.12.2024 | 67,05 | 68,88 | 66,86 | 67,06 | 0,90% | 722.674,00 |
| 06.12.2024 | 67,20 | 67,67 | 66,17 | 66,46 | -0,75% | 406.017,00 |
| 05.12.2024 | 67,50 | 68,78 | 66,88 | 66,96 | -0,93% | 659.759,00 |
| 04.12.2024 | 65,93 | 67,73 | 65,40 | 67,59 | 3,62% | 575.477,00 |
| 03.12.2024 | 64,00 | 65,29 | 63,83 | 65,23 | 1,53% | 758.886,00 |
| 02.12.2024 | 62,23 | 64,30 | 62,12 | 64,25 | 2,72% | 636.163,00 |
| 29.11.2024 | 60,85 | 64,56 | 60,53 | 62,55 | 3,99% | 317.814,00 |
| 27.11.2024 | 60,91 | 61,14 | 59,64 | 60,15 | -1,91% | 329.442,00 |
| 26.11.2024 | 59,56 | 61,37 | 59,24 | 61,32 | 2,34% | 412.900,00 |
| 25.11.2024 | 60,57 | 60,57 | 58,39 | 59,92 | -0,56% | 673.968,00 |
| 22.11.2024 | 59,52 | 60,83 | 59,16 | 60,26 | 3,24% | 581.591,00 |
| 20.11.2024 | 58,00 | 58,42 | 57,00 | 58,37 | 0,83% | 327.533,00 |
| 19.11.2024 | 55,70 | 58,12 | 55,70 | 57,89 | 2,71% | 334.960,00 |
| 18.11.2024 | 56,42 | 56,65 | 55,80 | 56,36 | 0,41% | 300.358,00 |
| 15.11.2024 | 56,90 | 56,95 | 55,49 | 56,13 | -1,39% | 374.254,00 |
| 14.11.2024 | 57,84 | 58,05 | 56,20 | 56,92 | -1,37% | 699.626,00 |
| 13.11.2024 | 59,06 | 59,95 | 57,65 | 57,71 | -2,42% | 527.297,00 |
| 12.11.2024 | 59,35 | 60,89 | 59,04 | 59,14 | -1,55% | 523.612,00 |
| 11.11.2024 | 60,37 | 60,61 | 59,59 | 60,07 | 1,14% | 516.481,00 |
| 08.11.2024 | 59,63 | 59,82 | 57,15 | 59,39 | -0,42% | 700.589,00 |
| 07.11.2024 | 57,78 | 59,93 | 56,48 | 59,64 | 1,50% | 988.096,00 |
| 06.11.2024 | 52,88 | 59,28 | 52,80 | 58,76 | 16,43% | 1.359.178,00 |
| 05.11.2024 | 52,50 | 54,68 | 49,86 | 50,47 | 0,50% | 1.594.283,00 |
| 04.11.2024 | 49,18 | 50,25 | 48,58 | 50,22 | 1,45% | 657.014,00 |
| 01.11.2024 | 50,16 | 50,87 | 49,31 | 49,50 | -1,34% | 729.330,00 |
| 31.10.2024 | 51,14 | 51,38 | 50,16 | 50,17 | -1,92% | 381.140,00 |
| 30.10.2024 | 50,93 | 51,35 | 50,76 | 51,15 | 0,67% | 287.828,00 |
| 29.10.2024 | 50,38 | 51,67 | 50,27 | 50,81 | 0,69% | 780.775,00 |
| 28.10.2024 | 50,61 | 50,93 | 50,17 | 50,46 | 0,44% | 621.139,00 |
| 25.10.2024 | 50,12 | 50,61 | 49,75 | 50,24 | 0,50% | 460.963,00 |
| 24.10.2024 | 49,64 | 50,27 | 49,50 | 49,99 | 1,21% | 372.347,00 |
| 23.10.2024 | 49,25 | 49,99 | 48,84 | 49,39 | 0,00% | 622.887,00 |
| 22.10.2024 | 49,27 | 49,77 | 49,01 | 49,39 | -0,24% | 567.375,00 |
| 21.10.2024 | 50,15 | 50,29 | 49,00 | 49,51 | -1,10% | 492.641,00 |
| 18.10.2024 | 50,08 | 50,88 | 49,88 | 50,06 | 0,56% | 830.407,00 |
| 17.10.2024 | 50,00 | 50,17 | 49,22 | 49,78 | 0,24% | 298.899,00 |
| 16.10.2024 | 49,85 | 49,85 | 48,70 | 49,66 | 0,30% | 259.096,00 |
| 15.10.2024 | 48,56 | 49,97 | 47,75 | 49,51 | 1,94% | 291.905,00 |
| 14.10.2024 | 48,04 | 48,72 | 48,04 | 48,57 | 2,06% | 383.786,00 |
| 11.10.2024 | 47,22 | 48,43 | 47,08 | 47,59 | 0,61% | 627.028,00 |
| 10.10.2024 | 46,53 | 48,17 | 46,53 | 47,30 | 0,66% | 429.255,00 |
| 09.10.2024 | 45,42 | 47,07 | 45,42 | 46,99 | 3,62% | 331.631,00 |
| 08.10.2024 | 44,17 | 45,63 | 44,08 | 45,35 | 3,42% | 534.777,00 |
| 07.10.2024 | 45,76 | 46,27 | 43,82 | 43,85 | -6,82% | 967.583,00 |
| 04.10.2024 | 47,69 | 48,24 | 46,89 | 47,06 | -0,02% | 821.616,00 |
| 03.10.2024 | 48,30 | 48,56 | 47,05 | 47,07 | -2,55% | 261.661,00 |
| 02.10.2024 | 48,50 | 48,64 | 48,03 | 48,30 | -0,43% | 235.047,00 |
| 01.10.2024 | 47,95 | 48,66 | 46,99 | 48,51 | 1,44% | 550.307,00 |
| 30.09.2024 | 47,44 | 48,27 | 47,12 | 47,82 | 0,59% | 311.113,00 |
| 27.09.2024 | 48,29 | 48,67 | 47,15 | 47,54 | -1,16% | 437.014,00 |
| 26.09.2024 | 51,49 | 51,80 | 47,93 | 48,10 | -6,04% | 755.476,00 |
| 25.09.2024 | 50,49 | 51,20 | 50,09 | 51,19 | 1,77% | 641.911,00 |
| 24.09.2024 | 49,65 | 50,78 | 49,27 | 50,30 | 1,86% | 832.476,00 |
| 23.09.2024 | 49,48 | 50,09 | 49,00 | 49,38 | 0,80% | 669.211,00 |
| 20.09.2024 | 49,19 | 49,86 | 48,97 | 48,99 | -0,65% | 757.588,00 |
| 19.09.2024 | 48,90 | 49,38 | 48,10 | 49,31 | 2,70% | 525.212,00 |
| 18.09.2024 | 47,50 | 48,60 | 47,04 | 48,02 | 1,15% | 970.959,00 |
| 17.09.2024 | 47,73 | 48,25 | 46,70 | 47,47 | -0,08% | 692.493,00 |
| 16.09.2024 | 44,90 | 48,15 | 44,78 | 47,51 | 5,95% | 1.609.996,00 |
| 13.09.2024 | 44,31 | 45,13 | 43,87 | 44,84 | 1,70% | 441.881,00 |
| 12.09.2024 | 44,54 | 44,66 | 43,85 | 44,09 | -0,20% | 413.635,00 |
| 11.09.2024 | 44,07 | 44,58 | 43,83 | 44,18 | -0,11% | 523.775,00 |
| 10.09.2024 | 45,29 | 45,61 | 44,16 | 44,23 | -1,73% | 499.639,00 |
| 09.09.2024 | 43,49 | 45,14 | 43,30 | 45,01 | 4,29% | 483.650,00 |
| 06.09.2024 | 43,95 | 44,09 | 42,77 | 43,16 | -1,62% | 349.123,00 |
| 05.09.2024 | 43,55 | 44,50 | 43,27 | 43,87 | 0,67% | 425.398,00 |
| 04.09.2024 | 44,20 | 44,31 | 43,55 | 43,58 | -1,87% | 640.896,00 |
| 03.09.2024 | 45,68 | 45,79 | 44,14 | 44,41 | -3,87% | 1.001.517,00 |
| 30.08.2024 | 45,50 | 46,49 | 45,41 | 46,20 | 1,38% | 739.438,00 |
| 29.08.2024 | 46,11 | 46,58 | 45,35 | 45,57 | -0,50% | 849.878,00 |
| 28.08.2024 | 44,94 | 45,81 | 44,83 | 45,80 | 1,80% | 803.399,00 |
| 27.08.2024 | 43,68 | 45,24 | 43,68 | 44,99 | 1,90% | 670.253,00 |
| 26.08.2024 | 44,12 | 44,43 | 43,79 | 44,15 | 0,91% | 542.083,00 |
| 23.08.2024 | 43,61 | 44,43 | 43,35 | 43,75 | 1,13% | 1.213.885,00 |
| 22.08.2024 | 43,08 | 43,50 | 42,48 | 43,26 | 0,32% | 799.028,00 |
| 21.08.2024 | 42,58 | 43,38 | 41,97 | 43,12 | 1,79% | 808.801,00 |
| 20.08.2024 | 42,71 | 42,73 | 41,93 | 42,36 | -1,14% | 1.080.189,00 |
| 19.08.2024 | 41,99 | 43,61 | 41,77 | 42,85 | 2,73% | 1.059.856,00 |
| 16.08.2024 | 39,96 | 41,81 | 39,71 | 41,71 | 4,22% | 756.040,00 |
| 15.08.2024 | 39,14 | 41,62 | 38,24 | 40,02 | 4,35% | 1.796.943,00 |
| 14.08.2024 | 38,00 | 39,20 | 35,74 | 38,35 | 12,79% | 3.503.860,00 |
| 13.08.2024 | 33,00 | 34,09 | 32,86 | 34,00 | 4,23% | 925.952,00 |
| 12.08.2024 | 32,57 | 32,96 | 32,28 | 32,62 | 0,15% | 313.123,00 |
| 09.08.2024 | 32,59 | 33,16 | 32,18 | 32,57 | -0,37% | 310.787,00 |
| 08.08.2024 | 32,00 | 32,86 | 31,32 | 32,69 | 3,65% | 399.061,00 |
| 07.08.2024 | 32,00 | 32,70 | 31,47 | 31,54 | 0,13% | 222.682,00 |
| 06.08.2024 | 31,74 | 31,84 | 31,08 | 31,50 | 0,03% | 503.376,00 |
| 05.08.2024 | 31,66 | 32,63 | 31,27 | 31,49 | -6,64% | 374.822,00 |
| 02.08.2024 | 33,57 | 33,97 | 32,94 | 33,73 | -2,85% | 389.650,00 |
| 01.08.2024 | 35,71 | 35,82 | 34,40 | 34,72 | -3,04% | 464.641,00 |
| 31.07.2024 | 36,32 | 36,67 | 35,27 | 35,81 | -0,67% | 530.498,00 |