397,960$
-0,43%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 397,95 | 409,00 | 391,15 | 397,96 | -0,43% | 4.308.549,00 |
| 11.02.2026 | 419,60 | 422,00 | 392,38 | 399,69 | -5,15% | 5.999.371,00 |
| 10.02.2026 | 434,65 | 451,09 | 420,36 | 421,39 | -3,68% | 5.127.100,00 |
| 09.02.2026 | 438,67 | 441,16 | 430,94 | 437,50 | -1,41% | 3.712.780,00 |
| 06.02.2026 | 435,70 | 448,00 | 435,40 | 443,77 | 2,04% | 3.640.230,00 |
| 05.02.2026 | 448,50 | 460,42 | 431,14 | 434,91 | -2,41% | 5.168.433,00 |
| 04.02.2026 | 427,94 | 450,49 | 411,11 | 445,64 | 2,66% | 6.954.507,00 |
| 03.02.2026 | 468,50 | 469,99 | 427,26 | 434,09 | -10,89% | 7.482.187,00 |
| 02.02.2026 | 500,41 | 502,61 | 486,62 | 487,12 | -2,37% | 2.860.479,00 |
| 30.01.2026 | 501,50 | 506,11 | 496,66 | 498,92 | -0,81% | 3.777.547,00 |
| 29.01.2026 | 512,46 | 513,72 | 491,72 | 502,98 | -6,63% | 5.883.334,00 |
| 28.01.2026 | 548,77 | 553,00 | 537,35 | 538,70 | -1,23% | 2.250.645,00 |
| 27.01.2026 | 560,58 | 561,57 | 537,34 | 545,40 | -2,91% | 2.417.771,00 |
| 26.01.2026 | 564,15 | 569,38 | 561,68 | 561,77 | 2,57% | 2.065.180,00 |
| 22.01.2026 | 526,84 | 548,25 | 526,84 | 547,69 | 4,34% | 3.190.245,00 |
| 21.01.2026 | 532,00 | 537,42 | 520,69 | 524,92 | -0,76% | 2.631.402,00 |
| 20.01.2026 | 537,76 | 540,91 | 526,74 | 528,95 | -3,00% | 3.571.008,00 |
| 16.01.2026 | 552,78 | 554,00 | 535,10 | 545,29 | -1,68% | 4.773.156,00 |
| 15.01.2026 | 565,78 | 571,34 | 551,63 | 554,58 | -2,12% | 3.344.256,00 |
| 14.01.2026 | 590,99 | 592,66 | 556,66 | 566,60 | -6,39% | 4.801.339,00 |
| 13.01.2026 | 632,10 | 637,26 | 604,39 | 605,28 | -4,75% | 2.630.168,00 |
| 12.01.2026 | 640,10 | 642,96 | 628,64 | 635,44 | -1,77% | 1.597.956,00 |
| 09.01.2026 | 650,45 | 652,71 | 636,00 | 646,90 | -0,90% | 1.304.259,00 |
| 08.01.2026 | 640,60 | 657,81 | 638,75 | 652,75 | 0,25% | 1.497.882,00 |
| 07.01.2026 | 650,00 | 657,24 | 645,59 | 651,15 | 0,61% | 1.413.224,00 |
| 06.01.2026 | 630,20 | 649,24 | 627,72 | 647,20 | 2,11% | 2.531.863,00 |
| 05.01.2026 | 629,46 | 639,52 | 619,70 | 633,84 | 0,70% | 2.167.495,00 |
| 02.01.2026 | 660,60 | 661,99 | 622,23 | 629,46 | -4,98% | 2.710.233,00 |
| 31.12.2025 | 668,02 | 669,80 | 662,21 | 662,42 | -1,11% | 948.492,00 |
| 30.12.2025 | 671,56 | 674,27 | 668,60 | 669,88 | -0,63% | 1.191.729,00 |
| 29.12.2025 | 672,80 | 678,57 | 670,99 | 674,15 | -0,35% | 844.095,00 |
| 26.12.2025 | 674,34 | 678,13 | 673,22 | 676,55 | 0,25% | 552.564,00 |
| 24.12.2025 | 672,67 | 676,50 | 672,03 | 674,83 | 0,10% | 334.091,00 |
| 23.12.2025 | 671,64 | 676,00 | 666,40 | 674,14 | -0,16% | 949.188,00 |
| 22.12.2025 | 675,22 | 679,26 | 671,00 | 675,21 | 0,58% | 1.158.457,00 |
| 19.12.2025 | 667,80 | 675,60 | 665,44 | 671,30 | 0,36% | 4.129.207,00 |
| 18.12.2025 | 663,75 | 676,54 | 661,50 | 668,88 | 1,23% | 2.039.605,00 |
| 17.12.2025 | 671,02 | 676,21 | 660,16 | 660,78 | -1,28% | 2.185.562,00 |
| 16.12.2025 | 654,39 | 671,51 | 648,21 | 669,35 | 2,25% | 1.738.106,00 |
| 15.12.2025 | 670,04 | 671,36 | 653,02 | 654,60 | -2,43% | 1.685.908,00 |
| 12.12.2025 | 679,40 | 681,20 | 666,87 | 670,92 | -0,75% | 1.912.033,00 |
| 11.12.2025 | 659,43 | 678,33 | 657,92 | 676,01 | 2,05% | 2.748.868,00 |
| 10.12.2025 | 653,95 | 669,43 | 652,75 | 662,43 | 1,02% | 1.594.713,00 |
| 09.12.2025 | 653,42 | 660,77 | 650,47 | 655,75 | -0,07% | 1.386.235,00 |
| 08.12.2025 | 671,04 | 671,78 | 653,74 | 656,24 | -2,58% | 1.869.678,00 |
| 05.12.2025 | 664,48 | 676,60 | 663,54 | 673,63 | 1,59% | 2.342.052,00 |
| 04.12.2025 | 648,59 | 665,32 | 647,51 | 663,08 | 2,38% | 2.128.954,00 |
| 03.12.2025 | 630,86 | 648,10 | 629,90 | 647,68 | 1,90% | 1.748.221,00 |
| 02.12.2025 | 632,39 | 635,74 | 623,99 | 635,63 | 0,63% | 1.536.864,00 |
| 01.12.2025 | 629,11 | 635,90 | 627,14 | 631,62 | -0,39% | 1.863.172,00 |
| 28.11.2025 | 629,13 | 634,92 | 626,50 | 634,08 | 0,79% | 872.826,00 |
| 26.11.2025 | 647,43 | 651,88 | 619,82 | 629,13 | -2,92% | 2.283.554,00 |
| 25.11.2025 | 651,95 | 658,47 | 640,34 | 648,07 | -0,79% | 1.824.722,00 |
| 24.11.2025 | 665,38 | 671,01 | 647,15 | 653,23 | 2,48% | 3.125.977,00 |
| 20.11.2025 | 653,62 | 664,54 | 637,44 | 637,44 | -2,03% | 2.457.862,00 |
| 19.11.2025 | 648,58 | 656,81 | 645,87 | 650,62 | 0,14% | 1.238.440,00 |
| 18.11.2025 | 655,79 | 662,00 | 644,15 | 649,73 | 0,58% | 2.405.890,00 |
| 17.11.2025 | 662,51 | 664,00 | 643,50 | 645,98 | -0,64% | 1.441.421,00 |
| 13.11.2025 | 655,51 | 662,58 | 649,00 | 650,11 | -1,39% | 1.689.021,00 |
| 12.11.2025 | 655,49 | 661,51 | 651,72 | 659,30 | 0,76% | 1.553.275,00 |
| 11.11.2025 | 653,02 | 657,48 | 648,80 | 654,32 | 0,16% | 1.149.714,00 |
| 10.11.2025 | 649,54 | 654,29 | 645,42 | 653,27 | 0,68% | 1.492.362,00 |
| 07.11.2025 | 653,75 | 654,61 | 633,47 | 648,85 | -0,73% | 1.696.254,00 |
| 06.11.2025 | 649,00 | 659,36 | 640,57 | 653,64 | -0,26% | 1.842.520,00 |
| 05.11.2025 | 656,85 | 662,59 | 653,72 | 655,33 | -0,77% | 1.441.238,00 |
| 04.11.2025 | 676,19 | 676,19 | 653,54 | 660,42 | -2,33% | 1.487.295,00 |
| 03.11.2025 | 669,27 | 677,12 | 660,57 | 676,19 | 1,29% | 1.263.020,00 |
| 31.10.2025 | 656,00 | 671,89 | 653,79 | 667,55 | 1,73% | 1.563.214,00 |
| 30.10.2025 | 653,08 | 665,93 | 652,50 | 656,18 | 0,02% | 1.423.328,00 |
| 29.10.2025 | 667,58 | 669,62 | 649,10 | 656,04 | -3,37% | 1.957.381,00 |
| 28.10.2025 | 684,73 | 688,90 | 678,25 | 678,93 | -0,65% | 1.081.722,00 |
| 27.10.2025 | 686,97 | 689,17 | 677,29 | 683,39 | 0,04% | 1.279.290,00 |
| 24.10.2025 | 684,26 | 688,00 | 680,22 | 683,09 | 0,79% | 1.027.542,00 |
| 23.10.2025 | 671,46 | 680,98 | 669,56 | 677,72 | 1,04% | 1.441.045,00 |
| 22.10.2025 | 674,20 | 682,47 | 670,43 | 670,77 | -0,63% | 1.269.931,00 |
| 21.10.2025 | 665,67 | 676,88 | 661,00 | 675,04 | 1,54% | 1.021.385,00 |
| 20.10.2025 | 663,28 | 668,86 | 658,48 | 664,77 | 0,51% | 1.183.271,00 |
| 17.10.2025 | 647,57 | 662,27 | 646,84 | 661,39 | 2,23% | 1.793.729,00 |
| 16.10.2025 | 659,21 | 659,40 | 642,74 | 646,99 | -0,87% | 1.247.704,00 |
| 15.10.2025 | 657,10 | 657,42 | 647,76 | 652,69 | -0,68% | 1.511.953,00 |
| 14.10.2025 | 645,82 | 660,71 | 644,45 | 657,16 | 0,23% | 1.214.662,00 |
| 13.10.2025 | 643,20 | 656,47 | 642,64 | 655,68 | 2,16% | 1.331.295,00 |
| 10.10.2025 | 645,40 | 653,18 | 641,23 | 641,79 | -0,49% | 2.689.800,00 |
| 09.10.2025 | 655,00 | 658,00 | 643,16 | 644,92 | -1,96% | 1.696.494,00 |
| 08.10.2025 | 659,57 | 664,00 | 655,23 | 657,80 | -0,03% | 1.660.603,00 |
| 07.10.2025 | 670,92 | 671,73 | 654,34 | 657,99 | -1,81% | 1.592.145,00 |
| 06.10.2025 | 667,02 | 676,17 | 658,33 | 670,09 | -1,73% | 2.517.300,00 |
| 02.10.2025 | 676,77 | 682,95 | 668,36 | 681,86 | 0,35% | 2.154.574,00 |
| 01.10.2025 | 679,84 | 686,19 | 674,08 | 679,50 | -0,50% | 2.090.613,00 |
| 30.09.2025 | 697,02 | 702,12 | 680,12 | 682,91 | -1,70% | 2.241.372,00 |
| 29.09.2025 | 700,05 | 703,96 | 691,47 | 694,69 | -0,51% | 1.783.889,00 |
| 26.09.2025 | 692,69 | 700,00 | 690,22 | 698,26 | 0,81% | 1.474.668,00 |
| 25.09.2025 | 691,59 | 695,79 | 683,53 | 692,68 | -0,30% | 1.540.236,00 |
| 24.09.2025 | 703,71 | 703,71 | 688,96 | 694,79 | -0,63% | 1.682.135,00 |
| 23.09.2025 | 699,80 | 702,54 | 694,22 | 699,18 | -0,41% | 2.390.148,00 |
| 22.09.2025 | 686,53 | 705,08 | 685,55 | 702,09 | 2,06% | 2.348.740,00 |
| 19.09.2025 | 692,85 | 700,00 | 682,96 | 687,92 | 1,92% | 4.012.550,00 |
| 18.09.2025 | 667,08 | 693,38 | 665,53 | 674,96 | 1,85% | 2.976.594,00 |
| 17.09.2025 | 653,68 | 666,03 | 652,50 | 662,68 | 1,75% | 1.837.035,00 |
| 16.09.2025 | 651,84 | 655,11 | 644,46 | 651,30 | 0,00% | 1.563.286,00 |