565,258$
-2,39%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 580,55 | 582,15 | 561,25 | 565,47 | -2,35% | 2.006.637,00 |
| 20.02.2025 | 583,02 | 586,10 | 573,39 | 579,08 | -0,53% | 2.703.871,00 |
| 19.02.2025 | 578,74 | 582,88 | 575,59 | 582,19 | 0,39% | 2.063.182,00 |
| 18.02.2025 | 589,86 | 590,04 | 576,06 | 579,94 | -1,20% | 2.054.262,00 |
| 17.02.2025 | 588,80 | 588,81 | 587,01 | 587,01 | -0,06% | - |
| 14.02.2025 | 584,69 | 591,39 | 580,09 | 587,38 | 0,60% | 1.349.109,00 |
| 13.02.2025 | 580,56 | 592,00 | 579,00 | 583,90 | 1,28% | 1.609.983,00 |
| 12.02.2025 | 578,07 | 580,97 | 568,71 | 576,54 | -1,59% | 1.737.879,00 |
| 11.02.2025 | 581,09 | 591,98 | 581,09 | 585,88 | -0,16% | 1.856.778,00 |
| 10.02.2025 | 575,00 | 588,80 | 575,00 | 586,84 | 1,38% | 1.571.453,00 |
| 07.02.2025 | 590,59 | 596,18 | 577,22 | 578,85 | -1,92% | 1.430.967,00 |
| 06.02.2025 | 588,26 | 595,16 | 585,80 | 590,20 | 0,33% | 1.534.164,00 |
| 05.02.2025 | 593,42 | 593,59 | 580,09 | 588,26 | -0,58% | 2.134.484,00 |
| 04.02.2025 | 596,34 | 608,48 | 590,12 | 591,72 | -1,50% | 1.737.455,00 |
| 03.02.2025 | 600,40 | 601,83 | 585,01 | 600,76 | -0,12% | 2.244.522,00 |
| 31.01.2025 | 604,88 | 610,90 | 599,86 | 601,51 | -0,51% | 1.640.288,00 |
| 30.01.2025 | 595,34 | 605,66 | 593,70 | 604,60 | 1,96% | 1.220.007,00 |
| 29.01.2025 | 599,65 | 603,54 | 590,19 | 592,99 | -1,28% | 1.457.493,00 |
| 28.01.2025 | 608,62 | 613,71 | 600,19 | 600,66 | -0,98% | 1.675.072,00 |
| 27.01.2025 | 586,96 | 614,39 | 586,00 | 606,62 | 1,45% | 1.985.711,00 |
| 24.01.2025 | 601,99 | 602,53 | 595,44 | 597,95 | -0,06% | 1.901.375,00 |
| 23.01.2025 | 608,80 | 608,80 | 597,49 | 598,30 | -2,19% | 2.241.425,00 |
| 22.01.2025 | 609,68 | 617,54 | 609,68 | 611,68 | 0,37% | 1.214.052,00 |
| 21.01.2025 | 605,99 | 611,06 | 602,68 | 609,41 | 0,87% | 1.666.303,00 |
| 17.01.2025 | 615,87 | 615,87 | 596,20 | 604,13 | -0,52% | 2.836.669,00 |
| 16.01.2025 | 623,32 | 623,75 | 606,75 | 607,27 | -2,28% | 2.834.069,00 |
| 15.01.2025 | 623,80 | 627,50 | 610,61 | 621,45 | -0,38% | 1.938.228,00 |
| 14.01.2025 | 615,00 | 623,99 | 614,26 | 623,80 | 1,73% | 1.697.349,00 |
| 13.01.2025 | 620,38 | 622,00 | 612,30 | 613,22 | -1,64% | 1.684.406,00 |
| 10.01.2025 | 618,84 | 633,62 | 617,29 | 623,43 | -0,42% | 2.390.075,00 |
| 08.01.2025 | 616,43 | 627,60 | 613,71 | 626,05 | 1,73% | 1.226.395,00 |
| 07.01.2025 | 623,36 | 626,65 | 611,92 | 615,43 | -1,56% | 1.030.343,00 |
| 06.01.2025 | 626,97 | 633,40 | 623,00 | 625,16 | -0,80% | 1.260.872,00 |
| 03.01.2025 | 628,50 | 631,00 | 624,52 | 630,23 | 1,19% | 993.440,00 |
| 02.01.2025 | 637,00 | 637,73 | 619,43 | 622,79 | -0,91% | 1.180.038,00 |
| 31.12.2024 | 630,90 | 633,66 | 626,39 | 628,50 | -0,29% | 988.463,00 |
| 30.12.2024 | 632,85 | 634,13 | 623,41 | 630,30 | -1,30% | 1.102.753,00 |
| 27.12.2024 | 643,24 | 643,24 | 631,18 | 638,57 | -1,18% | 966.645,00 |
| 26.12.2024 | 641,35 | 648,99 | 640,80 | 646,19 | 0,14% | 639.320,00 |
| 24.12.2024 | 639,00 | 645,54 | 636,08 | 645,29 | 1,10% | 668.692,00 |
| 23.12.2024 | 640,65 | 642,25 | 633,75 | 638,30 | -0,79% | 1.614.424,00 |
| 20.12.2024 | 629,20 | 648,98 | 624,03 | 643,39 | 1,01% | 3.450.977,00 |
| 19.12.2024 | 653,76 | 661,95 | 636,71 | 636,95 | -1,98% | 2.314.760,00 |
| 18.12.2024 | 677,01 | 677,01 | 647,31 | 649,81 | -4,13% | 2.408.509,00 |
| 17.12.2024 | 670,00 | 679,85 | 664,04 | 677,77 | 0,93% | 1.814.907,00 |
| 16.12.2024 | 656,78 | 672,91 | 656,78 | 671,50 | 2,29% | 1.684.545,00 |
| 13.12.2024 | 668,99 | 672,70 | 653,98 | 656,45 | -2,35% | 1.634.810,00 |
| 12.12.2024 | 674,03 | 676,15 | 662,95 | 672,25 | 0,25% | 1.629.743,00 |
| 11.12.2024 | 647,07 | 670,74 | 646,26 | 670,56 | 3,63% | 1.868.762,00 |
| 10.12.2024 | 649,29 | 659,23 | 644,70 | 647,07 | 0,08% | 1.485.682,00 |
| 09.12.2024 | 643,61 | 650,78 | 640,17 | 646,58 | 0,02% | 1.379.834,00 |
| 06.12.2024 | 649,17 | 654,11 | 645,82 | 646,47 | -0,34% | 1.125.182,00 |
| 05.12.2024 | 651,96 | 653,05 | 641,45 | 648,70 | -0,91% | 1.219.740,00 |
| 04.12.2024 | 639,00 | 660,39 | 636,95 | 654,64 | 2,93% | 1.620.046,00 |
| 03.12.2024 | 629,60 | 636,68 | 626,40 | 636,02 | 0,31% | 1.105.028,00 |
| 02.12.2024 | 637,05 | 640,39 | 631,67 | 634,07 | -1,19% | 1.502.257,00 |
| 29.11.2024 | 640,88 | 645,36 | 636,33 | 641,73 | 0,87% | 828.881,00 |
| 27.11.2024 | 633,92 | 641,09 | 631,20 | 636,17 | -0,42% | 1.376.295,00 |
| 26.11.2024 | 633,00 | 641,50 | 630,33 | 638,83 | 0,66% | 1.784.179,00 |
| 25.11.2024 | 641,61 | 651,11 | 632,88 | 634,62 | -0,86% | 2.951.827,00 |
| 22.11.2024 | 668,18 | 675,00 | 639,15 | 640,12 | -5,68% | 3.294.240,00 |
| 21.11.2024 | 659,78 | 681,59 | 656,75 | 678,70 | 4,32% | 2.194.233,00 |
| 20.11.2024 | 642,09 | 652,28 | 637,60 | 650,60 | 1,00% | 1.880.673,00 |
| 19.11.2024 | 636,10 | 646,87 | 632,40 | 644,17 | -5,10% | 2.536.019,00 |
| 18.11.2024 | 685,65 | 688,12 | 675,79 | 678,81 | -1,32% | 1.580.409,00 |
| 15.11.2024 | 691,16 | 692,85 | 680,21 | 687,87 | -1,84% | 1.799.379,00 |
| 14.11.2024 | 701,58 | 706,00 | 693,40 | 700,76 | -0,78% | 1.769.831,00 |
| 13.11.2024 | 697,25 | 714,78 | 695,02 | 706,25 | 0,97% | 1.472.423,00 |
| 12.11.2024 | 695,00 | 703,88 | 694,30 | 699,47 | 0,30% | 1.409.525,00 |
| 11.11.2024 | 683,79 | 698,96 | 682,30 | 697,35 | 1,92% | 1.514.491,00 |
| 08.11.2024 | 678,00 | 688,88 | 672,23 | 684,22 | 1,49% | 1.705.774,00 |
| 07.11.2024 | 651,74 | 675,10 | 651,74 | 674,15 | 3,97% | 1.928.020,00 |
| 06.11.2024 | 643,12 | 668,00 | 642,75 | 648,39 | 4,78% | 2.963.912,00 |
| 05.11.2024 | 619,86 | 622,28 | 610,71 | 618,83 | -0,03% | 1.564.288,00 |
| 04.11.2024 | 623,00 | 624,52 | 615,83 | 619,01 | -0,44% | 1.109.528,00 |
| 01.11.2024 | 605,00 | 626,38 | 603,00 | 621,74 | 1,87% | 1.436.999,00 |
| 31.10.2024 | 620,17 | 621,73 | 608,55 | 610,30 | -1,74% | 1.478.604,00 |
| 30.10.2024 | 623,79 | 629,47 | 619,91 | 621,11 | -0,42% | 1.082.398,00 |
| 29.10.2024 | 612,99 | 625,60 | 609,38 | 623,70 | 1,90% | 1.134.801,00 |
| 28.10.2024 | 612,84 | 613,77 | 607,89 | 612,09 | 0,46% | 1.291.982,00 |
| 25.10.2024 | 610,00 | 617,22 | 607,83 | 609,27 | 0,88% | 1.000.674,00 |
| 24.10.2024 | 602,91 | 608,79 | 602,00 | 603,98 | 0,33% | 883.317,00 |
| 23.10.2024 | 608,02 | 609,99 | 599,65 | 602,01 | -1,24% | 1.119.205,00 |
| 22.10.2024 | 608,92 | 613,29 | 605,28 | 609,59 | -0,71% | 1.088.541,00 |
| 21.10.2024 | 608,23 | 615,62 | 607,11 | 613,93 | 0,10% | 1.058.121,00 |
| 18.10.2024 | 601,34 | 615,44 | 600,11 | 613,29 | 0,67% | 1.299.488,00 |
| 17.10.2024 | 619,08 | 619,14 | 607,85 | 609,23 | -0,03% | 1.135.351,00 |
| 16.10.2024 | 616,58 | 618,07 | 607,46 | 609,39 | -1,38% | 1.132.427,00 |
| 15.10.2024 | 619,82 | 623,03 | 615,76 | 617,91 | 0,18% | 1.259.317,00 |
| 14.10.2024 | 620,31 | 620,31 | 612,80 | 616,77 | 0,01% | 990.064,00 |
| 11.10.2024 | 619,18 | 622,34 | 613,73 | 616,68 | -0,40% | 1.275.688,00 |
| 10.10.2024 | 618,00 | 621,49 | 616,00 | 619,13 | -0,40% | 1.127.917,00 |
| 09.10.2024 | 615,00 | 621,97 | 611,61 | 621,61 | 1,28% | 1.183.577,00 |
| 08.10.2024 | 608,01 | 614,55 | 603,82 | 613,77 | 1,88% | 1.201.928,00 |
| 07.10.2024 | 607,03 | 610,54 | 600,71 | 602,43 | -1,35% | 1.711.215,00 |
| 04.10.2024 | 608,20 | 614,34 | 605,12 | 610,67 | 1,14% | 1.220.267,00 |
| 03.10.2024 | 601,31 | 607,00 | 599,89 | 603,81 | -0,57% | 1.290.000,00 |
| 02.10.2024 | 607,40 | 612,63 | 604,26 | 607,28 | 0,14% | 1.164.726,00 |
| 01.10.2024 | 618,02 | 618,60 | 603,85 | 606,44 | -2,34% | 1.869.058,00 |
| 30.09.2024 | 618,20 | 623,70 | 616,20 | 621,00 | 0,32% | 1.361.563,00 |