644,694$
1,22%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 636,83 | 638,49 | 618,33 | 619,03 | -2,80% | 1.425.425,00 |
| 26.09.2024 | 645,00 | 645,92 | 633,87 | 636,85 | 0,33% | 1.084.495,00 |
| 25.09.2024 | 634,89 | 643,19 | 632,34 | 634,74 | -0,54% | 1.414.583,00 |
| 24.09.2024 | 640,96 | 643,97 | 635,52 | 638,20 | -0,59% | 1.454.688,00 |
| 23.09.2024 | 649,50 | 649,50 | 639,51 | 641,97 | -0,47% | 1.069.463,00 |
| 20.09.2024 | 644,36 | 651,23 | 638,78 | 644,99 | -1,45% | 2.960.991,00 |
| 19.09.2024 | 651,06 | 660,61 | 646,06 | 654,49 | 3,38% | 1.567.380,00 |
| 18.09.2024 | 642,93 | 646,13 | 632,10 | 633,07 | -1,82% | 1.000.155,00 |
| 17.09.2024 | 650,00 | 650,00 | 644,21 | 644,82 | -0,22% | 934.751,00 |
| 16.09.2024 | 655,24 | 656,01 | 643,43 | 646,25 | -1,38% | 939.837,00 |
| 13.09.2024 | 642,90 | 660,90 | 641,37 | 655,31 | 1,38% | 1.226.674,00 |
| 12.09.2024 | 643,73 | 646,89 | 638,34 | 646,37 | 0,38% | 1.178.936,00 |
| 11.09.2024 | 631,69 | 645,75 | 613,95 | 643,92 | 1,63% | 1.327.115,00 |
| 10.09.2024 | 630,61 | 633,75 | 620,86 | 633,62 | 1,02% | 1.022.235,00 |
| 09.09.2024 | 621,49 | 628,74 | 617,00 | 627,25 | 1,97% | 1.005.778,00 |
| 06.09.2024 | 625,00 | 626,11 | 611,81 | 615,12 | -1,06% | 999.734,00 |
| 05.09.2024 | 621,36 | 622,93 | 611,92 | 621,69 | -0,23% | 773.542,00 |
| 04.09.2024 | 621,03 | 626,38 | 617,51 | 623,10 | -0,28% | 866.922,00 |
| 03.09.2024 | 632,64 | 638,88 | 621,00 | 624,88 | -0,85% | 1.324.728,00 |
| 30.08.2024 | 625,02 | 631,17 | 617,40 | 630,26 | 1,20% | 2.069.467,00 |
| 29.08.2024 | 622,64 | 631,54 | 621,22 | 622,80 | 0,93% | 986.762,00 |
| 28.08.2024 | 624,32 | 627,87 | 614,41 | 617,04 | -1,48% | 1.035.024,00 |
| 27.08.2024 | 615,48 | 628,38 | 611,69 | 626,32 | 1,48% | 1.477.757,00 |
| 26.08.2024 | 623,00 | 633,95 | 615,73 | 617,21 | -0,43% | 1.968.101,00 |
| 23.08.2024 | 660,00 | 660,00 | 610,40 | 619,85 | -6,83% | 4.113.425,00 |
| 22.08.2024 | 673,01 | 674,78 | 663,13 | 665,29 | -0,78% | 1.467.722,00 |
| 21.08.2024 | 669,69 | 672,54 | 664,97 | 670,49 | 0,48% | 1.256.086,00 |
| 20.08.2024 | 663,30 | 669,70 | 661,88 | 667,28 | 0,60% | 1.110.833,00 |
| 19.08.2024 | 654,50 | 664,71 | 653,02 | 663,30 | 1,49% | 1.217.321,00 |
| 16.08.2024 | 652,65 | 657,20 | 650,94 | 653,53 | 0,23% | 765.779,00 |
| 15.08.2024 | 645,39 | 652,96 | 644,20 | 652,01 | 2,40% | 937.097,00 |
| 14.08.2024 | 627,27 | 640,23 | 625,00 | 636,74 | -1,41% | 1.501.283,00 |
| 13.08.2024 | 634,69 | 648,56 | 630,01 | 645,83 | 2,94% | 1.040.171,00 |
| 12.08.2024 | 629,22 | 635,29 | 624,83 | 627,41 | -0,44% | 647.079,00 |
| 09.08.2024 | 625,00 | 634,79 | 622,20 | 630,20 | 0,69% | 802.793,00 |
| 08.08.2024 | 615,52 | 628,54 | 613,74 | 625,88 | 2,70% | 1.042.370,00 |
| 07.08.2024 | 622,96 | 630,12 | 608,03 | 609,45 | -0,44% | 1.123.535,00 |
| 06.08.2024 | 610,13 | 622,06 | 607,02 | 612,16 | 1,52% | 1.339.489,00 |
| 05.08.2024 | 608,26 | 614,77 | 597,22 | 602,97 | -3,36% | 1.787.125,00 |
| 02.08.2024 | 626,94 | 626,94 | 611,09 | 623,92 | -2,18% | 1.788.726,00 |
| 01.08.2024 | 647,00 | 660,21 | 630,09 | 637,82 | -1,47% | 1.301.236,00 |