303,190$
-3,17%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 277,76 | 287,69 | 276,21 | 281,77 | 1,82% | 4.229.372,00 |
| 12.06.2026 | 276,02 | 276,86 | 268,01 | 276,73 | -0,06% | 5.133.460,00 |
| 11.06.2026 | 279,86 | 283,00 | 273,27 | 276,91 | -2,57% | 6.081.405,00 |
| 10.06.2026 | 286,68 | 292,38 | 281,93 | 284,22 | -3,25% | 6.118.771,00 |
| 09.06.2026 | 299,10 | 308,74 | 291,18 | 293,78 | -3,84% | 4.909.123,00 |
| 08.06.2026 | 295,20 | 306,04 | 291,24 | 305,51 | 2,95% | 4.816.312,00 |
| 05.06.2026 | 303,82 | 307,00 | 293,67 | 296,76 | -1,73% | 6.265.490,00 |
| 04.06.2026 | 319,80 | 321,11 | 301,05 | 301,98 | -3,04% | 6.986.748,00 |
| 03.06.2026 | 319,52 | 319,52 | 310,29 | 311,44 | -3,32% | 5.645.294,00 |
| 02.06.2026 | 329,88 | 332,43 | 315,50 | 322,14 | -8,94% | 7.290.265,00 |
| 01.06.2026 | 338,70 | 363,17 | 337,58 | 353,76 | 6,71% | 6.455.352,00 |
| 29.05.2026 | 317,03 | 332,52 | 315,00 | 331,53 | 5,92% | 8.790.798,00 |
| 28.05.2026 | 307,96 | 319,00 | 303,11 | 313,00 | 1,71% | 7.386.219,00 |
| 27.05.2026 | 301,59 | 314,70 | 300,50 | 307,73 | 1,11% | 7.767.812,00 |
| 26.05.2026 | 314,47 | 317,06 | 302,38 | 304,35 | -4,87% | 9.675.950,00 |
| 22.05.2026 | 307,72 | 321,04 | 306,51 | 319,94 | 4,19% | 12.480.790,00 |
| 21.05.2026 | 312,29 | 315,51 | 302,36 | 307,07 | -20,02% | 22.250.343,00 |
| 20.05.2026 | 384,45 | 390,50 | 374,91 | 383,93 | -3,95% | 5.176.329,00 |
| 19.05.2026 | 419,05 | 423,99 | 397,91 | 399,71 | -0,86% | 3.179.548,00 |
| 18.05.2026 | 391,83 | 407,76 | 387,52 | 403,16 | 2,59% | 2.627.567,00 |
| 15.05.2026 | 384,67 | 399,39 | 384,67 | 393,00 | 3,89% | 3.441.293,00 |
| 14.05.2026 | 371,66 | 385,83 | 366,30 | 378,29 | 1,77% | 2.408.477,00 |
| 13.05.2026 | 383,20 | 384,87 | 369,56 | 371,71 | -4,13% | 3.434.258,00 |
| 12.05.2026 | 395,05 | 396,16 | 385,59 | 387,74 | -1,41% | 2.440.513,00 |
| 11.05.2026 | 392,52 | 400,08 | 389,00 | 393,29 | -0,76% | 1.616.451,00 |
| 08.05.2026 | 395,54 | 399,71 | 385,20 | 396,31 | -2,57% | 2.334.139,00 |
| 07.05.2026 | 396,18 | 411,80 | 395,00 | 406,78 | 4,69% | 2.192.486,00 |
| 06.05.2026 | 390,00 | 398,28 | 381,51 | 388,55 | -2,45% | 2.228.373,00 |
| 05.05.2026 | 404,63 | 404,63 | 390,34 | 398,32 | -2,13% | 2.063.906,00 |
| 04.05.2026 | 400,26 | 418,15 | 399,40 | 406,99 | 1,99% | 2.377.721,00 |
| 01.05.2026 | 402,20 | 408,42 | 386,78 | 399,04 | 2,71% | 2.095.136,00 |
| 30.04.2026 | 382,00 | 390,19 | 380,00 | 388,50 | -1,67% | 2.427.466,00 |
| 29.04.2026 | 396,69 | 396,90 | 389,01 | 395,08 | -1,32% | 1.876.800,00 |
| 28.04.2026 | 398,00 | 404,21 | 396,60 | 400,38 | 2,68% | 2.216.913,00 |