20,400$
0,39%
Echtzeit-Aktienkurs Intapp Inc
Bid:
Ask:
Aktienkurse zur Intapp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.314.495,00 |
| 20.05.2026 | 20,10 | 20,99 | 19,54 | 20,96 | 2,29% | 1.112.924,00 |
| 19.05.2026 | 21,37 | 21,86 | 20,36 | 20,49 | -1,82% | 1.505.424,00 |
| 18.05.2026 | 21,19 | 21,66 | 20,30 | 20,87 | -0,57% | 1.263.460,00 |
| 15.05.2026 | 21,19 | 21,81 | 20,94 | 20,99 | 0,96% | 1.541.299,00 |
| 14.05.2026 | 21,49 | 22,18 | 20,68 | 20,79 | -3,21% | 1.849.934,00 |
| 13.05.2026 | 22,73 | 23,40 | 20,85 | 21,48 | -5,62% | 1.443.706,00 |
| 12.05.2026 | 24,11 | 24,57 | 22,55 | 22,76 | -4,51% | 1.648.824,00 |
| 11.05.2026 | 24,60 | 25,29 | 23,36 | 23,84 | -4,05% | 844.130,00 |
| 08.05.2026 | 23,40 | 24,99 | 23,22 | 24,84 | 3,59% | 937.653,00 |
| 07.05.2026 | 23,70 | 24,86 | 23,70 | 23,98 | 3,94% | 818.861,00 |
| 06.05.2026 | 23,69 | 24,50 | 22,71 | 23,07 | -4,19% | 1.123.375,00 |
| 05.05.2026 | 23,66 | 24,10 | 23,20 | 24,08 | 1,75% | 750.073,00 |
| 04.05.2026 | 23,50 | 24,37 | 23,25 | 23,67 | 0,70% | 807.096,00 |
| 01.05.2026 | 23,29 | 24,24 | 22,78 | 23,50 | 4,68% | 527.312,00 |
| 30.04.2026 | 23,00 | 23,00 | 22,11 | 22,45 | -3,27% | 529.227,00 |
| 29.04.2026 | 22,52 | 23,27 | 22,07 | 23,21 | 2,29% | 680.883,00 |
| 28.04.2026 | 22,59 | 23,38 | 22,52 | 22,69 | 2,48% | 825.633,00 |
| 27.04.2026 | 21,95 | 22,91 | 21,74 | 22,14 | -0,49% | 731.488,00 |
| 24.04.2026 | 22,18 | 22,34 | 21,71 | 22,25 | 2,44% | 652.710,00 |
| 23.04.2026 | 22,20 | 22,20 | 21,11 | 21,72 | -5,77% | 636.665,00 |
| 22.04.2026 | 22,84 | 23,76 | 22,52 | 23,05 | 1,86% | 712.684,00 |
| 21.04.2026 | 22,95 | 23,92 | 22,50 | 22,63 | -0,31% | 585.882,00 |
| 20.04.2026 | 22,69 | 23,54 | 22,00 | 22,70 | -0,53% | 482.054,00 |
| 17.04.2026 | 23,71 | 23,94 | 22,65 | 22,82 | -1,00% | 686.882,00 |
| 16.04.2026 | 23,76 | 24,15 | 22,95 | 23,05 | -0,90% | 582.949,00 |
| 15.04.2026 | 21,83 | 23,47 | 21,51 | 23,26 | 9,10% | 870.953,00 |
| 14.04.2026 | 21,28 | 21,86 | 20,89 | 21,32 | 0,95% | 959.566,00 |
| 13.04.2026 | 20,53 | 21,15 | 20,06 | 21,12 | 3,68% | 1.003.548,00 |
| 10.04.2026 | 21,14 | 21,16 | 20,13 | 20,37 | -4,23% | 984.402,00 |
| 09.04.2026 | 22,22 | 22,75 | 20,61 | 21,27 | -5,30% | 1.533.037,00 |
| 08.04.2026 | 25,47 | 25,58 | 22,40 | 22,46 | -9,29% | 939.027,00 |
| 07.04.2026 | 24,71 | 25,33 | 24,42 | 24,76 | -0,24% | 894.203,00 |
| 06.04.2026 | 24,87 | 24,90 | 24,17 | 24,82 | 0,16% | 538.288,00 |
| 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% | 868.310,00 |
| 31.03.2026 | 25,55 | 26,17 | 25,19 | 25,69 | 1,10% | 952.033,00 |
| 30.03.2026 | 24,87 | 25,70 | 24,56 | 25,41 | 2,92% | 749.156,00 |
| 27.03.2026 | 24,70 | 25,05 | 24,05 | 24,69 | -2,02% | 741.169,00 |
| 26.03.2026 | 24,00 | 25,56 | 23,71 | 25,20 | 5,31% | 694.955,00 |
| 25.03.2026 | 24,53 | 24,79 | 23,23 | 23,93 | -0,79% | 1.045.893,00 |
| 24.03.2026 | 25,25 | 25,38 | 23,74 | 24,12 | -7,02% | 647.473,00 |
| 23.03.2026 | 26,07 | 26,35 | 25,26 | 25,94 | 0,70% | 694.101,00 |
| 20.03.2026 | 24,91 | 26,17 | 24,44 | 25,76 | 0,98% | 975.337,00 |
| 19.03.2026 | 25,64 | 26,54 | 25,05 | 25,51 | -0,55% | 698.666,00 |
| 18.03.2026 | 24,88 | 25,89 | 24,78 | 25,65 | 1,50% | 853.223,00 |
| 17.03.2026 | 25,57 | 26,79 | 25,21 | 25,27 | -1,60% | 399.255,00 |
| 16.03.2026 | 25,65 | 26,20 | 25,25 | 25,68 | 0,12% | 606.267,00 |
| 13.03.2026 | 24,80 | 25,82 | 24,63 | 25,65 | 4,06% | 1.060.128,00 |
| 12.03.2026 | 25,19 | 26,33 | 24,60 | 24,65 | -2,72% | 829.660,00 |
| 11.03.2026 | 25,21 | 25,97 | 24,64 | 25,34 | -0,47% | 863.368,00 |
| 10.03.2026 | 26,94 | 27,11 | 25,16 | 25,46 | -5,25% | 1.885.040,00 |
| 09.03.2026 | 26,66 | 27,11 | 26,25 | 26,87 | -3,38% | 956.102,00 |
| 06.03.2026 | 27,63 | 28,70 | 27,56 | 27,81 | -1,66% | 1.371.011,00 |
| 05.03.2026 | 27,22 | 29,69 | 27,20 | 28,28 | 3,82% | 2.515.067,00 |
| 04.03.2026 | 26,25 | 27,79 | 26,16 | 27,24 | 4,21% | 2.282.234,00 |
| 03.03.2026 | 22,77 | 26,40 | 22,77 | 26,14 | 11,52% | 2.566.656,00 |
| 02.03.2026 | 21,73 | 23,90 | 21,73 | 23,44 | 4,48% | 1.622.127,00 |
| 27.02.2026 | 22,00 | 22,49 | 21,39 | 22,44 | -0,42% | 1.410.068,00 |
| 26.02.2026 | 21,78 | 23,00 | 21,41 | 22,53 | 4,06% | 996.074,00 |
| 25.02.2026 | 21,45 | 21,79 | 20,30 | 21,65 | 1,57% | 2.150.868,00 |
| 24.02.2026 | 19,58 | 21,68 | 19,24 | 21,32 | 9,48% | 1.905.766,00 |
| 23.02.2026 | 21,55 | 21,55 | 19,46 | 19,47 | -10,73% | 1.689.077,00 |
| 20.02.2026 | 22,13 | 22,75 | 21,66 | 21,81 | -1,76% | 1.097.734,00 |
| 19.02.2026 | 22,73 | 23,07 | 22,00 | 22,20 | -2,67% | 1.083.321,00 |
| 18.02.2026 | 24,03 | 24,04 | 22,78 | 22,81 | -5,04% | 1.314.271,00 |
| 17.02.2026 | 23,42 | 24,39 | 23,23 | 24,02 | 3,40% | 2.022.154,00 |
| 13.02.2026 | 23,87 | 24,18 | 22,93 | 23,23 | -0,85% | 2.605.791,00 |
| 12.02.2026 | 24,04 | 24,73 | 22,88 | 23,43 | -2,33% | 2.605.358,00 |
| 11.02.2026 | 25,52 | 25,72 | 23,40 | 23,99 | -6,07% | 3.553.918,00 |
| 10.02.2026 | 24,54 | 26,32 | 24,54 | 25,54 | 4,76% | 1.986.431,00 |
| 09.02.2026 | 23,96 | 24,95 | 23,00 | 24,38 | 1,80% | 1.982.819,00 |
| 06.02.2026 | 24,36 | 24,65 | 22,76 | 23,95 | 0,82% | 1.681.278,00 |
| 05.02.2026 | 25,52 | 25,62 | 23,62 | 23,76 | -6,77% | 2.590.353,00 |
| 04.02.2026 | 23,55 | 25,78 | 20,76 | 25,48 | -12,95% | 7.065.884,00 |
| 03.02.2026 | 33,04 | 33,36 | 28,78 | 29,27 | -12,99% | 4.166.673,00 |
| 02.02.2026 | 34,34 | 34,98 | 33,60 | 33,64 | -0,97% | 817.336,00 |
| 30.01.2026 | 33,97 | 34,58 | 33,34 | 33,97 | -1,02% | 830.136,00 |
| 29.01.2026 | 36,00 | 36,07 | 33,72 | 34,32 | -5,97% | 1.013.244,00 |
| 28.01.2026 | 36,99 | 37,26 | 36,35 | 36,50 | -0,82% | 753.404,00 |
| 27.01.2026 | 39,11 | 39,27 | 36,48 | 36,80 | -6,24% | 676.008,00 |
| 26.01.2026 | 38,66 | 39,76 | 38,56 | 39,25 | 1,24% | 417.459,00 |
| 22.01.2026 | 37,81 | 38,90 | 37,69 | 38,77 | 3,06% | 376.359,00 |
| 21.01.2026 | 37,31 | 37,99 | 37,10 | 37,62 | 1,48% | 431.514,00 |
| 20.01.2026 | 37,43 | 37,99 | 36,98 | 37,07 | -3,19% | 534.941,00 |
| 16.01.2026 | 39,64 | 39,87 | 37,85 | 38,29 | -2,87% | 723.044,00 |
| 15.01.2026 | 41,24 | 41,31 | 39,37 | 39,42 | -4,34% | 678.070,00 |
| 14.01.2026 | 41,02 | 41,32 | 40,25 | 41,21 | -0,10% | 806.949,00 |
| 13.01.2026 | 42,75 | 43,15 | 40,85 | 41,25 | -3,37% | 525.375,00 |
| 12.01.2026 | 43,62 | 43,80 | 42,47 | 42,69 | -1,93% | 338.206,00 |
| 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 |