43,530$
-1,36%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 43,91 | 44,42 | 43,06 | 43,53 | -1,36% | 259.393,00 |
| 08.01.2026 | 44,92 | 44,92 | 43,49 | 44,13 | -2,90% | 294.437,00 |
| 07.01.2026 | 44,41 | 45,73 | 44,11 | 45,45 | 2,32% | 283.578,00 |
| 06.01.2026 | 42,57 | 44,65 | 42,00 | 44,42 | 4,20% | 642.564,00 |
| 05.01.2026 | 43,87 | 44,77 | 42,47 | 42,63 | -2,83% | 584.892,00 |
| 02.01.2026 | 45,97 | 46,20 | 43,40 | 43,87 | -4,26% | 568.225,00 |
| 31.12.2025 | 46,70 | 46,70 | 45,70 | 45,82 | -1,50% | 328.619,00 |
| 30.12.2025 | 47,39 | 47,88 | 46,41 | 46,52 | -2,10% | 337.399,00 |
| 29.12.2025 | 47,20 | 47,71 | 47,19 | 47,52 | -0,31% | 496.503,00 |
| 26.12.2025 | 47,35 | 47,93 | 47,08 | 47,67 | 0,80% | 309.346,00 |
| 24.12.2025 | 47,09 | 47,36 | 46,44 | 47,29 | 0,60% | 228.570,00 |
| 23.12.2025 | 46,75 | 47,23 | 46,22 | 47,01 | -0,36% | 339.274,00 |
| 22.12.2025 | 45,91 | 47,63 | 45,91 | 47,18 | 2,68% | 456.666,00 |
| 19.12.2025 | 46,47 | 46,53 | 45,66 | 45,95 | -1,12% | 603.375,00 |
| 18.12.2025 | 46,30 | 46,74 | 45,68 | 46,47 | 1,26% | 715.064,00 |
| 17.12.2025 | 44,90 | 46,15 | 44,84 | 45,89 | 2,32% | 789.454,00 |
| 16.12.2025 | 42,75 | 45,30 | 42,65 | 44,85 | 5,45% | 775.449,00 |
| 15.12.2025 | 43,07 | 43,07 | 42,11 | 42,53 | -1,05% | 486.079,00 |
| 12.12.2025 | 43,17 | 43,43 | 42,80 | 42,98 | -0,60% | 334.664,00 |
| 11.12.2025 | 42,89 | 43,58 | 42,66 | 43,24 | 0,60% | 389.891,00 |
| 10.12.2025 | 42,58 | 43,36 | 42,28 | 42,98 | 0,37% | 551.760,00 |
| 09.12.2025 | 43,08 | 43,69 | 42,78 | 42,82 | -0,74% | 349.879,00 |
| 08.12.2025 | 43,81 | 43,85 | 42,75 | 43,14 | -0,14% | 457.550,00 |
| 05.12.2025 | 44,05 | 44,27 | 42,82 | 43,20 | -2,37% | 460.995,00 |
| 04.12.2025 | 45,36 | 45,70 | 43,98 | 44,25 | -2,06% | 746.893,00 |
| 03.12.2025 | 42,97 | 45,31 | 42,97 | 45,18 | 4,70% | 771.238,00 |
| 02.12.2025 | 42,96 | 43,91 | 42,66 | 43,15 | 1,10% | 713.294,00 |
| 01.12.2025 | 42,60 | 44,12 | 41,78 | 42,68 | -1,18% | 1.085.297,00 |
| 28.11.2025 | 42,60 | 44,00 | 42,60 | 43,19 | 1,38% | 535.316,00 |
| 26.11.2025 | 41,62 | 42,97 | 41,60 | 42,60 | 1,60% | 588.980,00 |
| 25.11.2025 | 40,41 | 42,12 | 40,41 | 41,93 | 3,81% | 353.734,00 |
| 24.11.2025 | 41,33 | 41,46 | 40,31 | 40,39 | 0,70% | 563.019,00 |
| 20.11.2025 | 41,25 | 41,73 | 39,96 | 40,11 | -1,13% | 482.481,00 |
| 19.11.2025 | 41,57 | 41,61 | 39,87 | 40,57 | -2,50% | 598.771,00 |
| 18.11.2025 | 41,26 | 42,20 | 41,06 | 41,61 | 0,48% | 1.044.461,00 |
| 17.11.2025 | 43,07 | 43,55 | 41,25 | 41,41 | -2,06% | 886.277,00 |
| 13.11.2025 | 42,15 | 43,60 | 42,15 | 42,28 | -0,66% | 1.363.121,00 |
| 12.11.2025 | 42,04 | 42,75 | 41,70 | 42,56 | 1,12% | 907.545,00 |
| 11.11.2025 | 39,84 | 42,60 | 39,84 | 42,09 | 4,73% | 899.102,00 |
| 10.11.2025 | 38,79 | 40,82 | 38,39 | 40,19 | 5,40% | 971.341,00 |
| 07.11.2025 | 38,08 | 38,77 | 37,93 | 38,13 | -1,22% | 706.219,00 |
| 06.11.2025 | 38,76 | 38,85 | 37,81 | 38,60 | -2,03% | 671.107,00 |
| 05.11.2025 | 37,55 | 39,84 | 36,00 | 39,40 | 6,29% | 1.278.287,00 |
| 04.11.2025 | 37,70 | 37,70 | 36,51 | 37,07 | -2,45% | 693.313,00 |
| 03.11.2025 | 38,44 | 38,69 | 37,72 | 38,00 | -0,99% | 884.066,00 |
| 31.10.2025 | 38,05 | 38,89 | 38,00 | 38,38 | 0,13% | 671.749,00 |
| 30.10.2025 | 38,39 | 39,22 | 37,89 | 38,33 | -0,78% | 509.811,00 |
| 29.10.2025 | 39,61 | 39,61 | 38,42 | 38,63 | -2,50% | 759.651,00 |
| 28.10.2025 | 39,82 | 40,18 | 39,57 | 39,62 | -0,15% | 467.265,00 |
| 27.10.2025 | 40,15 | 40,30 | 39,66 | 39,68 | -0,60% | 411.365,00 |
| 24.10.2025 | 39,98 | 40,22 | 39,67 | 39,92 | 0,96% | 430.208,00 |
| 23.10.2025 | 39,50 | 39,83 | 39,27 | 39,54 | 0,36% | 494.366,00 |
| 22.10.2025 | 39,71 | 39,93 | 39,22 | 39,40 | -0,78% | 548.488,00 |
| 21.10.2025 | 38,19 | 40,09 | 38,14 | 39,71 | 3,63% | 514.213,00 |
| 20.10.2025 | 37,38 | 38,43 | 37,08 | 38,32 | 3,20% | 621.946,00 |
| 17.10.2025 | 36,44 | 37,44 | 36,12 | 37,13 | 1,53% | 700.606,00 |
| 16.10.2025 | 37,66 | 37,96 | 36,44 | 36,57 | -2,66% | 897.108,00 |
| 15.10.2025 | 37,88 | 38,28 | 37,23 | 37,57 | 0,03% | 667.766,00 |
| 14.10.2025 | 36,41 | 37,75 | 36,28 | 37,56 | 1,08% | 996.954,00 |
| 13.10.2025 | 38,07 | 38,34 | 37,13 | 37,16 | -1,59% | 1.335.967,00 |
| 10.10.2025 | 38,92 | 39,36 | 37,30 | 37,76 | -2,83% | 921.028,00 |
| 09.10.2025 | 39,37 | 39,52 | 38,70 | 38,86 | -1,42% | 789.859,00 |
| 08.10.2025 | 39,57 | 39,92 | 39,05 | 39,42 | 0,56% | 599.950,00 |
| 07.10.2025 | 39,74 | 39,82 | 38,52 | 39,20 | -1,51% | 531.006,00 |
| 06.10.2025 | 39,57 | 39,87 | 38,38 | 39,80 | 0,15% | 897.415,00 |
| 02.10.2025 | 40,09 | 40,16 | 39,37 | 39,74 | -0,80% | 483.558,00 |
| 01.10.2025 | 40,59 | 41,30 | 39,58 | 40,06 | -2,05% | 636.370,00 |
| 30.09.2025 | 41,81 | 42,24 | 40,84 | 40,90 | -2,41% | 580.132,00 |
| 29.09.2025 | 42,41 | 42,41 | 41,69 | 41,91 | -0,45% | 511.092,00 |
| 26.09.2025 | 42,16 | 42,76 | 41,74 | 42,10 | 0,17% | 521.267,00 |
| 25.09.2025 | 42,07 | 42,36 | 41,31 | 42,03 | -1,50% | 655.745,00 |
| 24.09.2025 | 43,59 | 43,96 | 42,59 | 42,67 | -1,84% | 565.284,00 |
| 23.09.2025 | 44,96 | 44,96 | 43,28 | 43,47 | -3,16% | 829.546,00 |
| 22.09.2025 | 44,00 | 45,16 | 43,85 | 44,89 | 0,83% | 394.234,00 |
| 19.09.2025 | 45,11 | 45,76 | 44,34 | 44,52 | -1,79% | 887.918,00 |
| 18.09.2025 | 45,38 | 45,93 | 44,95 | 45,33 | 0,92% | 398.634,00 |
| 17.09.2025 | 44,74 | 46,13 | 44,72 | 44,92 | 0,73% | 497.553,00 |
| 16.09.2025 | 44,62 | 44,90 | 43,26 | 44,59 | -0,60% | 660.351,00 |
| 15.09.2025 | 45,35 | 46,83 | 44,81 | 44,86 | -0,66% | 1.074.648,00 |
| 12.09.2025 | 45,21 | 45,99 | 44,71 | 45,16 | -0,53% | 1.229.255,00 |
| 11.09.2025 | 44,81 | 45,57 | 44,73 | 45,40 | 2,02% | 556.389,00 |
| 10.09.2025 | 45,21 | 45,45 | 43,94 | 44,50 | -1,53% | 749.389,00 |
| 09.09.2025 | 45,55 | 45,59 | 44,62 | 45,19 | -0,33% | 359.592,00 |
| 08.09.2025 | 44,83 | 45,35 | 44,23 | 45,34 | 1,43% | 431.946,00 |
| 05.09.2025 | 45,67 | 46,85 | 44,58 | 44,70 | -1,19% | 470.123,00 |
| 04.09.2025 | 44,00 | 45,57 | 43,25 | 45,24 | 2,35% | 704.905,00 |
| 03.09.2025 | 44,71 | 44,90 | 43,86 | 44,20 | -1,18% | 553.304,00 |
| 02.09.2025 | 45,26 | 45,70 | 44,51 | 44,73 | -2,74% | 675.276,00 |
| 29.08.2025 | 46,48 | 46,74 | 45,59 | 45,99 | -0,93% | 621.612,00 |
| 28.08.2025 | 47,39 | 47,88 | 46,36 | 46,42 | -2,11% | 1.164.085,00 |
| 27.08.2025 | 45,25 | 47,55 | 45,12 | 47,42 | 5,28% | 2.062.729,00 |
| 26.08.2025 | 43,29 | 45,16 | 43,29 | 45,04 | 3,30% | 1.839.198,00 |
| 25.08.2025 | 42,62 | 43,73 | 42,62 | 43,60 | 1,82% | 1.412.899,00 |
| 22.08.2025 | 42,03 | 43,52 | 41,65 | 42,82 | 2,20% | 820.004,00 |
| 21.08.2025 | 41,38 | 42,18 | 40,97 | 41,90 | 0,18% | 829.779,00 |
| 20.08.2025 | 42,22 | 43,22 | 41,66 | 41,83 | -1,61% | 1.242.791,00 |
| 19.08.2025 | 42,10 | 42,51 | 41,57 | 42,51 | 0,88% | 867.867,00 |
| 18.08.2025 | 42,11 | 43,31 | 41,79 | 42,14 | 0,05% | 1.111.889,00 |
| 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 |