354,840$
-0,50%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 362,61 | 364,34 | 348,22 | 354,84 | -0,50% | 4.176.170,00 |
| 04.11.2026 | 354,25 | 366,47 | 351,59 | 356,64 | 3,46% | 3.359.087,00 |
| 03.11.2026 | 350,48 | 350,73 | 339,21 | 344,72 | -2,10% | 2.242.368,00 |
| 02.11.2026 | 340,25 | 356,56 | 336,93 | 352,10 | 3,23% | 3.533.076,00 |
| 30.10.2026 | 339,77 | 344,53 | 333,00 | 341,09 | 2,99% | 3.880.876,00 |
| 29.10.2026 | 320,97 | 332,86 | 319,02 | 331,19 | 0,91% | 2.613.955,00 |
| 28.10.2026 | 324,20 | 333,25 | 324,18 | 328,19 | -0,08% | 1.940.212,00 |
| 27.10.2026 | 336,00 | 340,16 | 325,15 | 328,45 | -3,37% | 2.211.246,00 |
| 26.10.2026 | 343,39 | 345,93 | 333,49 | 339,89 | -1,02% | 2.570.039,00 |
| 23.10.2026 | 351,42 | 356,11 | 342,80 | 343,39 | -3,24% | 2.529.816,00 |
| 22.10.2026 | 340,45 | 358,03 | 337,45 | 354,90 | 5,75% | 4.481.219,00 |
| 21.10.2026 | 335,00 | 336,26 | 331,57 | 335,61 | 0,10% | 1.765.634,00 |
| 20.10.2026 | 331,60 | 341,79 | 330,98 | 335,29 | 2,97% | 2.533.470,00 |
| 19.10.2026 | 322,85 | 327,19 | 317,93 | 325,62 | 0,14% | 2.512.602,00 |
| 16.10.2026 | 334,68 | 336,26 | 320,86 | 325,15 | -1,52% | 3.520.602,00 |
| 15.10.2026 | 314,36 | 332,27 | 314,00 | 330,17 | 6,36% | 4.491.471,00 |
| 14.10.2026 | 301,60 | 311,66 | 298,83 | 310,44 | 2,98% | 2.918.797,00 |
| 13.10.2026 | 307,57 | 312,00 | 300,80 | 301,45 | -1,48% | 3.634.696,00 |
| 12.10.2026 | 307,75 | 314,95 | 304,44 | 305,99 | 1,07% | 3.620.844,00 |
| 09.10.2026 | 305,05 | 309,76 | 300,10 | 302,75 | -0,37% | 2.591.892,00 |
| 08.10.2026 | 296,76 | 304,00 | 291,94 | 303,88 | 2,23% | 5.000.952,00 |
| 07.10.2026 | 290,75 | 298,83 | 290,70 | 297,24 | 2,56% | 3.507.940,00 |
| 06.10.2026 | 287,00 | 291,26 | 284,87 | 289,81 | 1,80% | 3.486.419,00 |
| 05.10.2026 | 281,51 | 291,19 | 280,84 | 284,68 | 1,28% | 2.800.970,00 |
| 02.10.2026 | 283,79 | 284,20 | 277,38 | 281,08 | -0,60% | 2.727.381,00 |
| 01.10.2026 | 284,75 | 291,52 | 277,31 | 282,78 | 2,56% | 4.016.752,00 |
| 30.09.2026 | 269,05 | 277,38 | 267,95 | 275,71 | 2,87% | 2.978.223,00 |
| 29.09.2026 | 269,40 | 270,61 | 262,50 | 268,03 | -0,51% | 3.612.649,00 |
| 28.09.2026 | 270,15 | 272,14 | 262,32 | 269,40 | -2,32% | 3.710.682,00 |
| 25.09.2026 | 275,52 | 277,39 | 271,43 | 275,79 | -0,48% | 3.155.908,00 |
| 24.09.2026 | 289,56 | 291,80 | 276,78 | 277,13 | -3,37% | 4.511.056,00 |
| 23.09.2026 | 291,71 | 294,20 | 286,20 | 286,80 | -1,90% | 3.245.929,00 |
| 22.09.2026 | 310,74 | 310,74 | 288,25 | 292,35 | -3,89% | 4.788.567,00 |
| 21.09.2026 | 301,53 | 304,81 | 295,11 | 304,19 | 0,33% | 2.872.801,00 |
| 18.09.2026 | 312,91 | 313,38 | 300,67 | 303,19 | -3,17% | 7.557.937,00 |
| 17.09.2026 | 319,17 | 323,86 | 312,58 | 313,13 | -1,57% | 4.075.706,00 |
| 16.09.2026 | 322,21 | 323,95 | 316,75 | 318,13 | -3,38% | 2.395.834,00 |
| 15.09.2026 | 334,45 | 338,97 | 328,67 | 329,27 | -2,91% | 2.839.181,00 |
| 14.09.2026 | 332,02 | 342,31 | 329,88 | 339,15 | 5,47% | 3.612.803,00 |
| 11.09.2026 | 313,02 | 323,09 | 312,77 | 321,57 | 2,81% | 2.303.675,00 |
| 10.09.2026 | 313,68 | 317,39 | 309,80 | 312,77 | -0,37% | 2.696.021,00 |
| 09.09.2026 | 319,07 | 321,30 | 312,80 | 313,94 | -1,56% | 2.387.933,00 |
| 08.09.2026 | 326,08 | 327,00 | 313,05 | 318,93 | -4,14% | 3.847.623,00 |
| 04.09.2026 | 341,36 | 346,00 | 330,12 | 332,70 | -3,37% | 3.540.238,00 |
| 03.09.2026 | 351,93 | 363,70 | 340,82 | 344,30 | 0,40% | 3.603.201,00 |
| 02.09.2026 | 346,30 | 348,40 | 339,32 | 342,94 | -0,58% | 3.092.905,00 |
| 01.09.2026 | 353,10 | 357,20 | 343,00 | 344,93 | -4,00% | 2.625.872,00 |
| 31.08.2026 | 356,05 | 365,77 | 355,07 | 359,30 | 0,35% | 3.069.813,00 |
| 28.08.2026 | 347,82 | 358,42 | 345,25 | 358,06 | 2,89% | 4.100.824,00 |
| 27.08.2026 | 353,54 | 355,50 | 335,00 | 348,00 | 0,61% | 4.689.097,00 |
| 26.08.2026 | 323,47 | 351,39 | 322,57 | 345,88 | -3,24% | 11.403.077,00 |
| 25.08.2026 | 364,35 | 367,85 | 356,02 | 357,46 | -3,37% | 5.975.187,00 |
| 24.08.2026 | 366,47 | 372,98 | 365,01 | 369,92 | 0,80% | 3.133.504,00 |
| 21.08.2026 | 364,94 | 371,70 | 360,07 | 367,00 | 1,42% | 3.447.667,00 |
| 20.08.2026 | 363,09 | 366,63 | 358,39 | 361,87 | -0,17% | 3.269.555,00 |
| 19.08.2026 | 349,32 | 365,38 | 349,32 | 362,47 | 3,44% | 3.938.704,00 |
| 18.08.2026 | 348,01 | 355,86 | 343,00 | 350,41 | 4,41% | 3.880.041,00 |
| 17.08.2026 | 339,08 | 344,58 | 332,10 | 335,60 | -2,91% | 3.525.558,00 |
| 14.08.2026 | 362,00 | 362,00 | 344,95 | 345,66 | -3,53% | 3.218.115,00 |
| 13.08.2026 | 336,95 | 361,10 | 336,77 | 358,29 | 7,04% | 4.599.242,00 |
| 12.08.2026 | 331,79 | 336,98 | 328,60 | 334,71 | -0,51% | 2.545.048,00 |
| 11.08.2026 | 332,27 | 338,09 | 330,18 | 336,44 | 0,60% | 2.681.432,00 |
| 10.08.2026 | 322,82 | 334,50 | 321,66 | 334,43 | 2,82% | 2.698.165,00 |
| 07.08.2026 | 327,00 | 336,30 | 324,64 | 325,25 | 1,04% | 2.970.454,00 |
| 06.08.2026 | 319,70 | 322,65 | 316,05 | 321,91 | -1,84% | 2.897.407,00 |
| 05.08.2026 | 327,31 | 328,79 | 320,44 | 327,94 | 1,34% | 3.127.258,00 |
| 04.08.2026 | 311,19 | 324,37 | 309,05 | 323,60 | 1,64% | 3.360.976,00 |
| 03.08.2026 | 324,35 | 331,15 | 317,77 | 318,39 | 0,73% | 3.715.085,00 |
| 31.07.2026 | 310,42 | 317,53 | 306,81 | 316,07 | 0,18% | 3.099.996,00 |
| 30.07.2026 | 317,00 | 318,99 | 303,80 | 315,50 | -5,29% | 4.673.500,00 |
| 29.07.2026 | 313,46 | 336,94 | 313,46 | 333,13 | 6,43% | 5.876.507,00 |
| 28.07.2026 | 305,73 | 319,99 | 305,73 | 312,99 | 2,99% | 5.758.697,00 |
| 27.07.2026 | 304,96 | 310,12 | 299,63 | 303,91 | 2,56% | 3.811.352,00 |
| 24.07.2026 | 286,64 | 296,70 | 286,30 | 296,33 | 5,26% | 3.115.668,00 |
| 23.07.2026 | 289,10 | 289,89 | 278,94 | 281,53 | -1,03% | 2.489.459,00 |
| 22.07.2026 | 294,55 | 296,44 | 284,00 | 284,47 | -1,88% | 2.995.019,00 |
| 21.07.2026 | 280,06 | 295,38 | 278,96 | 289,92 | -1,33% | 3.166.219,00 |
| 20.07.2026 | 284,51 | 295,41 | 279,44 | 293,82 | 0,94% | 4.365.138,00 |
| 17.07.2026 | 295,10 | 302,07 | 290,01 | 291,09 | -1,26% | 3.622.604,00 |
| 16.07.2026 | 286,00 | 298,45 | 277,57 | 294,79 | 5,40% | 5.027.243,00 |
| 15.07.2026 | 287,60 | 289,50 | 278,73 | 279,70 | -0,97% | 3.388.508,00 |
| 14.07.2026 | 273,48 | 287,62 | 271,70 | 282,43 | -2,53% | 4.773.983,00 |
| 13.07.2026 | 278,70 | 296,00 | 278,70 | 289,76 | 5,38% | 5.660.636,00 |
| 10.07.2026 | 278,17 | 280,35 | 272,35 | 274,96 | 0,58% | 2.529.599,00 |
| 09.07.2026 | 260,63 | 273,86 | 259,37 | 273,38 | 0,47% | 3.917.211,00 |
| 08.07.2026 | 279,17 | 279,17 | 269,06 | 272,10 | -3,23% | 4.217.318,00 |
| 07.07.2026 | 280,53 | 283,79 | 274,36 | 281,17 | 3,32% | 4.687.273,00 |
| 06.07.2026 | 271,92 | 274,96 | 263,66 | 272,14 | -1,17% | 5.214.471,00 |
| 02.07.2026 | 269,25 | 277,31 | 268,95 | 275,35 | 3,10% | 5.049.761,00 |
| 01.07.2026 | 270,14 | 276,15 | 266,44 | 267,08 | 2,33% | 4.629.120,00 |
| 30.06.2026 | 263,47 | 266,11 | 259,11 | 261,00 | -2,03% | 5.241.227,00 |
| 29.06.2026 | 274,05 | 277,57 | 265,23 | 266,40 | -0,49% | 4.923.687,00 |
| 26.06.2026 | 260,32 | 271,11 | 259,38 | 267,72 | 4,96% | 10.523.635,00 |
| 25.06.2026 | 256,27 | 262,36 | 253,21 | 255,07 | -2,73% | 4.153.501,00 |
| 24.06.2026 | 258,12 | 270,46 | 256,06 | 262,23 | 1,62% | 5.097.850,00 |
| 23.06.2026 | 262,01 | 263,67 | 255,65 | 258,05 | 0,11% | 5.771.570,00 |
| 22.06.2026 | 259,42 | 267,43 | 252,84 | 257,77 | -3,46% | 6.324.430,00 |
| 18.06.2026 | 261,00 | 269,87 | 259,23 | 267,00 | -0,77% | 10.059.120,00 |
| 17.06.2026 | 279,85 | 285,89 | 268,48 | 269,08 | -4,24% | 4.544.388,00 |
| 16.06.2026 | 282,20 | 284,80 | 275,38 | 280,99 | -0,28% | 4.790.780,00 |