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 | -1,18% | 634.810,00 |
| 11.11.2026 | 45,64 | 46,86 | 45,00 | 46,43 | 2,34% | 859.940,00 |
| 10.11.2026 | 44,43 | 45,55 | 43,06 | 45,37 | 2,00% | 463.999,00 |
| 09.11.2026 | 43,97 | 44,55 | 43,37 | 44,48 | 1,69% | 553.062,00 |
| 06.11.2026 | 42,94 | 44,55 | 42,63 | 43,74 | -0,84% | 605.257,00 |
| 05.11.2026 | 46,15 | 46,50 | 43,49 | 44,11 | -2,13% | 872.405,00 |
| 04.11.2026 | 45,24 | 46,27 | 44,60 | 45,07 | 0,60% | 848.317,00 |
| 03.11.2026 | 44,47 | 45,62 | 43,72 | 44,80 | -0,51% | 914.919,00 |
| 02.11.2026 | 42,03 | 46,26 | 41,57 | 45,03 | 6,81% | 1.151.985,00 |
| 30.10.2026 | 39,32 | 42,41 | 39,24 | 42,16 | 7,83% | 1.134.920,00 |
| 29.10.2026 | 39,13 | 40,03 | 38,03 | 39,10 | -3,27% | 1.289.288,00 |
| 28.10.2026 | 39,68 | 43,68 | 38,21 | 40,42 | -5,89% | 1.889.383,00 |
| 27.10.2026 | 46,55 | 46,75 | 42,86 | 42,95 | -8,91% | 1.150.636,00 |
| 26.10.2026 | 47,61 | 48,10 | 46,89 | 47,15 | -1,71% | 738.686,00 |
| 23.10.2026 | 46,94 | 48,19 | 46,49 | 47,97 | 1,70% | 914.381,00 |
| 22.10.2026 | 45,58 | 47,45 | 45,00 | 47,17 | 4,11% | 687.423,00 |
| 21.10.2026 | 44,56 | 45,42 | 44,39 | 45,31 | 1,18% | 524.893,00 |
| 20.10.2026 | 45,00 | 45,95 | 44,57 | 44,78 | 1,04% | 740.800,00 |
| 19.10.2026 | 43,51 | 44,75 | 43,51 | 44,32 | 1,47% | 408.844,00 |
| 16.10.2026 | 43,70 | 44,71 | 42,34 | 43,68 | 0,18% | 966.533,00 |
| 15.10.2026 | 39,73 | 43,70 | 39,39 | 43,60 | 10,24% | 894.395,00 |
| 14.10.2026 | 39,20 | 39,92 | 38,87 | 39,55 | -0,23% | 545.294,00 |
| 13.10.2026 | 40,00 | 40,89 | 39,55 | 39,64 | -0,04% | 594.973,00 |
| 12.10.2026 | 40,00 | 40,25 | 39,34 | 39,66 | 0,11% | 333.712,00 |
| 09.10.2026 | 38,87 | 39,74 | 38,80 | 39,61 | 2,46% | 437.665,00 |
| 08.10.2026 | 37,69 | 38,80 | 37,69 | 38,66 | 2,76% | 541.036,00 |
| 07.10.2026 | 37,03 | 38,39 | 37,03 | 37,62 | 1,65% | 826.018,00 |
| 06.10.2026 | 37,86 | 37,86 | 36,63 | 37,01 | -1,10% | 399.639,00 |
| 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 | -2,82% | 442.591,00 |
| 01.10.2026 | 36,77 | 37,93 | 36,60 | 37,55 | 3,70% | 408.429,00 |
| 30.09.2026 | 35,25 | 36,57 | 35,21 | 36,21 | 2,81% | 496.894,00 |
| 29.09.2026 | 34,93 | 35,23 | 34,41 | 35,22 | -0,40% | 405.140,00 |
| 28.09.2026 | 35,45 | 35,56 | 34,58 | 35,36 | -2,13% | 287.215,00 |
| 25.09.2026 | 36,79 | 37,18 | 36,02 | 36,13 | -1,90% | 272.682,00 |
| 24.09.2026 | 36,71 | 37,14 | 36,07 | 36,83 | 1,04% | 486.817,00 |
| 23.09.2026 | 36,20 | 36,96 | 35,67 | 36,45 | 0,89% | 555.927,00 |
| 22.09.2026 | 37,40 | 37,59 | 35,27 | 36,13 | -1,58% | 613.065,00 |
| 21.09.2026 | 36,74 | 36,77 | 36,24 | 36,71 | 1,46% | 447.586,00 |
| 18.09.2026 | 36,87 | 37,00 | 35,55 | 36,18 | -1,15% | 1.588.401,00 |
| 17.09.2026 | 36,49 | 36,96 | 35,76 | 36,60 | -1,03% | 398.912,00 |
| 16.09.2026 | 36,69 | 37,44 | 36,47 | 36,98 | -1,41% | 596.369,00 |
| 15.09.2026 | 37,60 | 38,25 | 36,76 | 37,51 | -1,13% | 692.969,00 |
| 14.09.2026 | 37,83 | 38,91 | 37,72 | 37,94 | 1,95% | 596.292,00 |
| 11.09.2026 | 38,04 | 38,65 | 36,80 | 37,22 | -2,09% | 552.831,00 |
| 10.09.2026 | 38,54 | 39,06 | 37,97 | 38,01 | -1,66% | 502.002,00 |
| 09.09.2026 | 39,86 | 40,72 | 38,56 | 38,65 | -3,04% | 599.110,00 |
| 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% | 526.275,00 |
| 02.09.2026 | 43,33 | 43,38 | 41,41 | 41,49 | -1,75% | 515.559,00 |
| 01.09.2026 | 42,97 | 43,51 | 41,85 | 42,23 | -2,63% | 631.256,00 |
| 31.08.2026 | 42,82 | 43,66 | 42,59 | 43,37 | -0,23% | 661.991,00 |
| 28.08.2026 | 43,70 | 44,33 | 43,11 | 43,47 | -0,53% | 752.159,00 |
| 27.08.2026 | 40,81 | 43,71 | 40,81 | 43,70 | 8,17% | 718.131,00 |
| 26.08.2026 | 39,71 | 40,90 | 39,60 | 40,40 | -0,83% | 268.933,00 |
| 25.08.2026 | 40,92 | 41,48 | 40,42 | 40,74 | -0,35% | 474.247,00 |
| 24.08.2026 | 40,89 | 41,75 | 40,35 | 40,89 | -1,12% | 644.634,00 |
| 21.08.2026 | 39,81 | 41,42 | 39,27 | 41,35 | 3,01% | 823.318,00 |
| 20.08.2026 | 39,85 | 40,39 | 39,44 | 40,14 | 0,07% | 663.457,00 |
| 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% | 480.395,00 |
| 14.08.2026 | 41,38 | 41,38 | 39,45 | 40,11 | -2,19% | 412.281,00 |
| 13.08.2026 | 39,61 | 41,12 | 38,96 | 41,01 | 3,72% | 707.759,00 |
| 12.08.2026 | 38,89 | 39,88 | 38,86 | 39,54 | -0,90% | 483.210,00 |
| 11.08.2026 | 38,19 | 39,96 | 38,19 | 39,90 | 2,89% | 573.809,00 |
| 10.08.2026 | 37,04 | 39,48 | 37,04 | 38,78 | 2,86% | 643.768,00 |
| 07.08.2026 | 36,90 | 38,64 | 36,43 | 37,70 | 3,57% | 842.375,00 |
| 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 | 2,06% | 830.812,00 |
| 30.07.2026 | 30,63 | 32,24 | 30,20 | 32,03 | 1,12% | 968.786,00 |
| 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% | 768.810,00 |
| 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% | 696.837,00 |
| 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 | 1,71% | 706.136,00 |
| 10.07.2026 | 28,30 | 28,57 | 27,32 | 28,08 | 1,34% | 546.419,00 |
| 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% | 667.956,00 |
| 06.07.2026 | 26,86 | 28,03 | 26,51 | 27,60 | 0,77% | 645.284,00 |
| 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% | 680.847,00 |
| 30.06.2026 | 24,26 | 25,40 | 23,93 | 25,21 | 2,15% | 589.325,00 |
| 29.06.2026 | 25,36 | 25,75 | 24,64 | 24,68 | -1,20% | 841.295,00 |
| 26.06.2026 | 22,32 | 25,14 | 22,32 | 24,98 | 13,55% | 2.179.711,00 |
| 25.06.2026 | 22,36 | 22,89 | 21,91 | 22,00 | -3,02% | 480.468,00 |
| 24.06.2026 | 21,99 | 23,22 | 21,88 | 22,69 | 3,44% | 619.768,00 |