762,719$
0,21%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 760,43 | 764,50 | 756,13 | 762,86 | 0,23% | - |
| 20.06.2025 | 760,66 | 762,39 | 755,05 | 761,14 | 0,84% | 2.709.424,00 |
| 18.06.2025 | 762,37 | 765,59 | 750,38 | 754,83 | -1,32% | 2.223.563,00 |
| 17.06.2025 | 768,46 | 769,64 | 761,65 | 764,90 | -0,41% | 1.344.572,00 |
| 16.06.2025 | 761,82 | 769,92 | 757,57 | 768,08 | 1,87% | 1.428.925,00 |
| 13.06.2025 | 758,73 | 763,01 | 752,34 | 753,98 | -1,60% | 1.148.121,00 |
| 12.06.2025 | 763,35 | 770,77 | 763,35 | 766,21 | 0,19% | 1.300.228,00 |
| 11.06.2025 | 758,81 | 765,46 | 754,53 | 764,75 | 0,35% | 1.276.526,00 |
| 10.06.2025 | 762,36 | 766,19 | 754,11 | 762,10 | -0,30% | 1.422.939,00 |
| 09.06.2025 | 770,22 | 772,00 | 762,64 | 764,38 | -0,93% | 1.342.425,00 |
| 06.06.2025 | 770,14 | 771,86 | 764,27 | 771,58 | 0,64% | 1.475.468,00 |
| 05.06.2025 | 766,07 | 773,45 | 763,81 | 766,64 | -0,02% | 1.242.613,00 |
| 04.06.2025 | 762,33 | 768,06 | 762,00 | 766,81 | 0,28% | 1.280.998,00 |
| 03.06.2025 | 762,83 | 768,09 | 758,16 | 764,66 | -0,04% | 1.526.890,00 |
| 02.06.2025 | 750,55 | 765,08 | 748,34 | 764,99 | 1,53% | 1.870.212,00 |
| 30.05.2025 | 760,00 | 761,02 | 747,27 | 753,47 | -0,50% | 2.887.265,00 |
| 29.05.2025 | 759,50 | 759,50 | 746,81 | 757,22 | 0,37% | 1.589.803,00 |
| 28.05.2025 | 752,00 | 758,77 | 751,00 | 754,45 | 0,33% | 2.504.604,00 |
| 27.05.2025 | 724,51 | 751,96 | 722,45 | 751,96 | 4,42% | 4.080.004,00 |
| 23.05.2025 | 720,00 | 734,18 | 714,00 | 720,13 | 8,12% | 5.327.730,00 |
| 22.05.2025 | 662,51 | 670,56 | 659,00 | 666,07 | 0,92% | 2.301.181,00 |
| 21.05.2025 | 668,73 | 671,07 | 659,60 | 659,98 | -1,67% | 1.478.998,00 |
| 20.05.2025 | 665,38 | 671,50 | 663,23 | 671,16 | 0,04% | 1.047.746,00 |
| 19.05.2025 | 666,46 | 675,00 | 663,20 | 670,86 | 0,09% | 1.327.858,00 |
| 16.05.2025 | 672,81 | 672,81 | 662,19 | 670,28 | 1,36% | 1.555.209,00 |
| 15.05.2025 | 654,32 | 665,37 | 652,16 | 661,31 | 1,30% | 1.548.947,00 |
| 14.05.2025 | 656,00 | 660,47 | 652,11 | 652,83 | -0,60% | 1.948.097,00 |
| 13.05.2025 | 660,44 | 661,39 | 651,73 | 656,80 | -0,83% | 1.560.660,00 |
| 12.05.2025 | 665,00 | 670,60 | 654,92 | 662,30 | 1,29% | 1.842.163,00 |
| 09.05.2025 | 655,26 | 658,19 | 650,07 | 653,88 | -0,34% | 1.158.833,00 |
| 08.05.2025 | 643,53 | 662,49 | 641,31 | 656,08 | 2,33% | 2.059.822,00 |
| 07.05.2025 | 626,60 | 642,47 | 626,60 | 641,14 | 2,33% | 1.650.609,00 |
| 06.05.2025 | 625,50 | 633,91 | 622,94 | 626,55 | -0,89% | 905.847,00 |
| 05.05.2025 | 630,67 | 641,51 | 629,39 | 632,18 | 0,08% | 1.434.251,00 |
| 02.05.2025 | 633,46 | 636,81 | 627,55 | 631,68 | 1,36% | 1.367.396,00 |
| 01.05.2025 | 624,50 | 635,18 | 622,42 | 623,19 | -0,68% | 1.449.899,00 |
| 30.04.2025 | 614,09 | 629,30 | 610,22 | 627,47 | 0,69% | 1.315.433,00 |
| 29.04.2025 | 618,68 | 624,19 | 616,08 | 623,15 | 0,80% | 843.516,00 |
| 28.04.2025 | 623,32 | 628,59 | 614,57 | 618,23 | -0,94% | 1.357.283,00 |
| 25.04.2025 | 616,06 | 625,21 | 612,97 | 624,12 | 1,51% | 1.540.649,00 |
| 24.04.2025 | 598,83 | 617,10 | 596,67 | 614,83 | 3,15% | 1.600.997,00 |
| 23.04.2025 | 597,00 | 608,72 | 593,81 | 596,05 | 2,14% | 1.744.846,00 |
| 22.04.2025 | 574,19 | 584,84 | 571,47 | 583,56 | 2,59% | 1.467.459,00 |
| 21.04.2025 | 578,43 | 581,37 | 559,10 | 568,84 | -2,83% | 1.502.690,00 |
| 17.04.2025 | 592,00 | 593,91 | 584,83 | 585,38 | -0,46% | 1.642.864,00 |
| 16.04.2025 | 587,65 | 598,07 | 581,08 | 588,08 | -1,01% | 1.985.470,00 |
| 15.04.2025 | 598,97 | 600,56 | 591,35 | 594,08 | 0,09% | 1.178.156,00 |
| 14.04.2025 | 600,00 | 600,00 | 585,82 | 593,55 | 1,11% | 1.227.398,00 |
| 11.04.2025 | 573,29 | 588,46 | 569,47 | 587,04 | 1,66% | 1.479.891,00 |
| 10.04.2025 | 583,08 | 585,97 | 558,66 | 577,47 | -3,19% | 2.289.112,00 |
| 09.04.2025 | 541,54 | 598,55 | 539,11 | 596,48 | 9,63% | 2.883.821,00 |
| 08.04.2025 | 564,63 | 568,60 | 537,55 | 544,07 | -2,19% | 2.764.031,00 |
| 07.04.2025 | 548,01 | 575,89 | 532,65 | 556,24 | -0,94% | 2.834.651,00 |
| 04.04.2025 | 588,10 | 594,21 | 560,94 | 561,53 | -6,18% | 3.335.228,00 |
| 03.04.2025 | 604,00 | 616,42 | 598,20 | 598,53 | -3,60% | 2.833.881,00 |
| 02.04.2025 | 605,06 | 625,00 | 604,96 | 620,91 | 1,16% | 1.604.512,00 |
| 01.04.2025 | 610,87 | 617,12 | 606,15 | 613,78 | -0,03% | 1.826.563,00 |
| 31.03.2025 | 600,34 | 618,00 | 593,73 | 613,99 | 2,52% | 3.071.729,00 |
| 28.03.2025 | 611,57 | 613,78 | 595,55 | 598,92 | -2,66% | 1.574.687,00 |
| 27.03.2025 | 615,49 | 620,61 | 612,31 | 615,30 | 0,07% | 1.206.171,00 |
| 26.03.2025 | 618,78 | 620,27 | 613,07 | 614,86 | -0,62% | 1.715.803,00 |
| 25.03.2025 | 611,52 | 620,93 | 605,22 | 618,72 | 0,92% | 1.126.601,00 |
| 24.03.2025 | 610,00 | 614,28 | 605,28 | 613,09 | 1,50% | 1.703.083,00 |
| 21.03.2025 | 592,99 | 605,25 | 590,02 | 604,04 | 0,60% | 2.391.432,00 |
| 20.03.2025 | 599,11 | 605,58 | 596,09 | 600,42 | -0,45% | 1.088.638,00 |
| 19.03.2025 | 605,78 | 609,03 | 597,51 | 603,11 | 0,68% | 1.247.894,00 |
| 18.03.2025 | 598,90 | 601,56 | 591,80 | 599,03 | -0,51% | 1.230.397,00 |
| 17.03.2025 | 595,42 | 605,33 | 591,92 | 602,11 | 0,55% | 1.559.099,00 |
| 14.03.2025 | 589,22 | 601,54 | 586,83 | 598,80 | 3,01% | 2.063.204,00 |
| 13.03.2025 | 586,08 | 586,18 | 563,72 | 581,32 | -1,66% | 2.269.785,00 |
| 12.03.2025 | 589,01 | 597,27 | 585,59 | 591,14 | 0,76% | 1.874.741,00 |
| 11.03.2025 | 579,78 | 595,11 | 577,38 | 586,71 | 1,20% | 1.909.438,00 |
| 10.03.2025 | 603,89 | 606,35 | 575,44 | 579,78 | -4,89% | 2.375.933,00 |
| 07.03.2025 | 605,86 | 614,63 | 594,53 | 609,61 | 0,53% | 1.689.791,00 |
| 06.03.2025 | 613,02 | 619,85 | 602,12 | 606,37 | -1,80% | 1.670.998,00 |
| 05.03.2025 | 608,92 | 618,40 | 601,21 | 617,51 | 3,25% | 1.615.471,00 |
| 04.03.2025 | 604,28 | 608,90 | 587,28 | 598,07 | -0,50% | 2.308.459,00 |
| 03.03.2025 | 617,86 | 620,81 | 599,40 | 601,09 | -2,08% | 1.597.721,00 |
| 28.02.2025 | 600,92 | 614,85 | 598,37 | 613,84 | 2,24% | 2.444.617,00 |
| 27.02.2025 | 625,00 | 627,99 | 599,63 | 600,42 | -4,01% | 2.451.668,00 |
| 26.02.2025 | 635,50 | 638,99 | 615,44 | 625,51 | 12,58% | 4.674.166,00 |
| 25.02.2025 | 567,31 | 571,42 | 553,24 | 555,63 | -2,05% | 3.014.541,00 |
| 24.02.2025 | 565,96 | 572,75 | 563,30 | 567,24 | 0,31% | 2.040.903,00 |
| 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 | -1,27% | 2.054.262,00 |
| 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 |