451,527$
-0,89%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 444,49 | 462,86 | 440,67 | 455,56 | 0,07% | 4.718.502,00 |
| 19.03.2026 | 452,88 | 470,00 | 451,54 | 455,24 | 1,89% | 2.598.495,00 |
| 18.03.2026 | 450,57 | 458,99 | 443,29 | 446,79 | -2,72% | 2.467.337,00 |
| 17.03.2026 | 455,08 | 474,77 | 454,50 | 459,28 | 1,54% | 2.532.940,00 |
| 16.03.2026 | 445,32 | 455,89 | 442,11 | 452,31 | 2,81% | 3.051.501,00 |
| 13.03.2026 | 431,93 | 441,94 | 428,99 | 439,96 | 1,11% | 2.340.015,00 |
| 12.03.2026 | 440,40 | 450,65 | 434,43 | 435,13 | -1,21% | 3.543.843,00 |
| 11.03.2026 | 458,00 | 458,50 | 435,51 | 440,45 | -2,97% | 2.867.950,00 |
| 10.03.2026 | 474,01 | 475,00 | 448,27 | 453,95 | -4,16% | 4.549.066,00 |
| 09.03.2026 | 475,71 | 481,00 | 466,10 | 473,67 | -1,56% | 3.950.209,00 |
| 06.03.2026 | 467,00 | 483,21 | 463,60 | 481,17 | 3,08% | 5.493.269,00 |
| 05.03.2026 | 439,17 | 471,38 | 438,93 | 466,79 | 6,05% | 7.355.852,00 |
| 04.03.2026 | 432,95 | 442,05 | 427,15 | 440,14 | 1,57% | 4.235.728,00 |
| 03.03.2026 | 414,58 | 438,50 | 411,60 | 433,35 | 3,41% | 5.894.006,00 |
| 02.03.2026 | 402,45 | 429,63 | 401,45 | 419,06 | 2,45% | 5.563.728,00 |
| 27.02.2026 | 384,67 | 409,63 | 384,67 | 409,03 | 3,70% | 8.172.453,00 |
| 26.02.2026 | 388,00 | 406,87 | 385,56 | 394,42 | 3,46% | 9.368.635,00 |
| 25.02.2026 | 356,55 | 381,59 | 353,53 | 381,23 | 6,28% | 5.267.224,00 |
| 24.02.2026 | 368,01 | 372,84 | 356,52 | 358,71 | -0,23% | 6.542.952,00 |
| 23.02.2026 | 374,95 | 374,95 | 349,00 | 359,55 | -5,52% | 5.420.705,00 |
| 20.02.2026 | 380,88 | 392,96 | 378,88 | 380,55 | -0,26% | 4.122.758,00 |
| 19.02.2026 | 390,50 | 390,50 | 379,16 | 381,54 | -2,06% | 2.961.716,00 |
| 18.02.2026 | 380,25 | 398,13 | 375,50 | 389,57 | 2,74% | 4.526.896,00 |
| 17.02.2026 | 393,08 | 397,00 | 375,40 | 379,17 | -5,07% | 5.481.302,00 |
| 13.02.2026 | 397,02 | 407,39 | 389,32 | 399,40 | 0,36% | 4.888.297,00 |
| 12.02.2026 | 397,95 | 409,00 | 391,15 | 397,96 | -0,43% | 4.334.005,00 |
| 11.02.2026 | 419,60 | 422,00 | 392,38 | 399,69 | -5,15% | 6.088.972,00 |
| 10.02.2026 | 434,65 | 451,09 | 420,36 | 421,39 | -3,68% | 5.183.955,00 |
| 09.02.2026 | 438,67 | 441,16 | 430,94 | 437,50 | -1,41% | 3.720.481,00 |
| 06.02.2026 | 437,12 | 448,00 | 435,40 | 443,77 | 2,04% | 3.645.588,00 |
| 05.02.2026 | 448,50 | 460,42 | 431,14 | 434,91 | -2,41% | 5.211.292,00 |
| 04.02.2026 | 427,94 | 450,49 | 411,11 | 445,64 | 2,66% | 6.970.984,00 |
| 03.02.2026 | 468,50 | 469,99 | 427,26 | 434,09 | -10,89% | 7.569.071,00 |
| 02.02.2026 | 500,41 | 502,62 | 486,62 | 487,12 | -2,37% | 2.880.631,00 |
| 30.01.2026 | 501,50 | 506,11 | 496,66 | 498,92 | -0,81% | 3.885.476,00 |
| 29.01.2026 | 512,46 | 513,72 | 491,72 | 502,98 | -6,63% | 5.915.418,00 |
| 28.01.2026 | 548,77 | 553,00 | 537,35 | 538,70 | -1,23% | 2.261.359,00 |
| 27.01.2026 | 560,58 | 561,57 | 537,34 | 545,40 | -2,91% | 2.459.622,00 |
| 26.01.2026 | 564,15 | 569,38 | 561,68 | 561,77 | -0,39% | 2.111.576,00 |
| 23.01.2026 | 546,82 | 564,57 | 545,72 | 563,97 | 2,97% | 3.274.010,00 |
| 22.01.2026 | 526,84 | 548,25 | 526,84 | 547,69 | 4,34% | 3.228.281,00 |
| 21.01.2026 | 532,00 | 537,42 | 520,69 | 524,92 | -0,76% | 2.643.645,00 |
| 20.01.2026 | 537,76 | 540,91 | 526,74 | 528,95 | -2,00% | 3.588.767,00 |
| 19.01.2026 | 537,25 | 544,18 | 536,56 | 539,72 | -1,02% | - |
| 16.01.2026 | 552,78 | 554,00 | 535,10 | 545,29 | -1,68% | 4.773.156,00 |
| 15.01.2026 | 565,78 | 571,34 | 551,63 | 554,58 | -2,12% | 3.404.958,00 |
| 14.01.2026 | 590,99 | 592,66 | 556,66 | 566,60 | -6,39% | 4.801.339,00 |
| 13.01.2026 | 632,10 | 637,26 | 604,39 | 605,28 | -4,75% | 2.630.168,00 |
| 12.01.2026 | 640,10 | 642,96 | 628,64 | 635,44 | -1,77% | 1.597.956,00 |
| 09.01.2026 | 650,45 | 652,71 | 636,00 | 646,90 | -0,90% | 1.304.259,00 |
| 08.01.2026 | 640,60 | 657,81 | 638,75 | 652,75 | 0,25% | 1.497.882,00 |
| 07.01.2026 | 650,00 | 657,24 | 645,59 | 651,15 | 0,61% | 1.413.224,00 |
| 06.01.2026 | 630,20 | 649,24 | 627,72 | 647,20 | 2,11% | 2.531.863,00 |
| 05.01.2026 | 629,46 | 639,52 | 619,70 | 633,84 | 0,70% | 2.167.495,00 |
| 02.01.2026 | 660,60 | 661,99 | 622,23 | 629,46 | -4,98% | 2.710.233,00 |
| 31.12.2025 | 668,02 | 669,80 | 662,21 | 662,42 | -1,11% | 948.492,00 |
| 30.12.2025 | 671,56 | 674,27 | 668,60 | 669,88 | -0,63% | 1.191.729,00 |
| 29.12.2025 | 672,80 | 678,57 | 670,99 | 674,15 | -0,35% | 844.095,00 |
| 26.12.2025 | 674,34 | 678,13 | 673,22 | 676,55 | 0,25% | 552.564,00 |
| 24.12.2025 | 672,67 | 676,50 | 672,03 | 674,83 | 0,10% | 334.091,00 |
| 23.12.2025 | 671,64 | 676,00 | 666,40 | 674,14 | -0,16% | 949.188,00 |
| 22.12.2025 | 675,22 | 679,26 | 671,00 | 675,21 | 0,58% | 1.158.457,00 |
| 19.12.2025 | 667,80 | 675,60 | 665,44 | 671,30 | 0,36% | 4.129.207,00 |
| 18.12.2025 | 663,75 | 676,54 | 661,50 | 668,88 | 1,23% | 2.039.605,00 |
| 17.12.2025 | 671,02 | 676,21 | 660,16 | 660,78 | -1,28% | 2.185.562,00 |
| 16.12.2025 | 654,39 | 671,51 | 648,21 | 669,35 | 2,25% | 1.738.106,00 |
| 15.12.2025 | 670,04 | 671,36 | 653,02 | 654,60 | -2,43% | 1.685.908,00 |
| 12.12.2025 | 679,40 | 681,20 | 666,87 | 670,92 | -0,75% | 1.912.033,00 |
| 11.12.2025 | 659,43 | 678,33 | 657,92 | 676,01 | 2,05% | 2.748.868,00 |
| 10.12.2025 | 653,95 | 669,43 | 652,75 | 662,43 | 1,02% | 1.594.713,00 |
| 09.12.2025 | 653,42 | 660,77 | 650,47 | 655,75 | -0,07% | 1.386.235,00 |
| 08.12.2025 | 671,04 | 671,78 | 653,74 | 656,24 | -2,58% | 1.869.678,00 |
| 05.12.2025 | 664,48 | 676,60 | 663,54 | 673,63 | 1,59% | 2.342.052,00 |
| 04.12.2025 | 648,59 | 665,32 | 647,51 | 663,08 | 2,38% | 2.128.954,00 |
| 03.12.2025 | 630,86 | 648,10 | 629,90 | 647,68 | 1,90% | 1.748.221,00 |
| 02.12.2025 | 632,39 | 635,74 | 623,99 | 635,63 | 0,63% | 1.536.864,00 |
| 01.12.2025 | 629,11 | 635,90 | 627,14 | 631,62 | -0,39% | 1.863.172,00 |
| 28.11.2025 | 629,13 | 634,92 | 626,50 | 634,08 | 0,79% | 872.826,00 |
| 26.11.2025 | 647,43 | 651,88 | 619,82 | 629,13 | -2,92% | 2.283.554,00 |
| 25.11.2025 | 651,95 | 658,47 | 640,34 | 648,07 | -0,79% | 1.824.722,00 |
| 24.11.2025 | 665,38 | 671,01 | 647,15 | 653,23 | -1,50% | 3.125.977,00 |
| 21.11.2025 | 669,60 | 682,27 | 659,51 | 663,15 | 4,03% | 3.774.224,00 |
| 20.11.2025 | 653,62 | 664,54 | 637,44 | 637,44 | -2,03% | 2.457.832,00 |
| 19.11.2025 | 648,58 | 656,81 | 645,87 | 650,62 | 0,14% | 1.238.440,00 |
| 18.11.2025 | 655,79 | 662,00 | 644,15 | 649,73 | 0,58% | 2.405.890,00 |
| 17.11.2025 | 662,51 | 664,00 | 643,50 | 645,98 | -2,48% | 1.441.420,00 |
| 14.11.2025 | 650,57 | 666,82 | 644,36 | 662,41 | 1,89% | 1.437.937,00 |
| 13.11.2025 | 655,51 | 662,58 | 649,00 | 650,11 | -1,39% | 1.689.021,00 |
| 12.11.2025 | 655,49 | 661,51 | 651,72 | 659,30 | 0,76% | 1.553.275,00 |
| 11.11.2025 | 653,02 | 657,48 | 648,80 | 654,32 | 0,16% | 1.149.714,00 |
| 10.11.2025 | 649,54 | 654,29 | 645,42 | 653,27 | 0,68% | 1.492.362,00 |
| 07.11.2025 | 653,75 | 654,61 | 633,47 | 648,85 | -0,73% | 1.696.254,00 |
| 06.11.2025 | 649,00 | 659,36 | 640,57 | 653,64 | -0,26% | 1.842.520,00 |
| 05.11.2025 | 656,85 | 662,59 | 653,72 | 655,33 | -0,77% | 1.441.238,00 |
| 04.11.2025 | 676,19 | 676,19 | 653,54 | 660,42 | -2,33% | 1.487.295,00 |
| 03.11.2025 | 669,27 | 677,12 | 660,57 | 676,19 | 1,29% | 1.263.020,00 |
| 31.10.2025 | 656,00 | 671,89 | 653,79 | 667,55 | 1,73% | 1.585.498,00 |
| 30.10.2025 | 653,08 | 665,93 | 652,50 | 656,18 | 0,02% | 1.435.236,00 |
| 29.10.2025 | 667,58 | 669,62 | 649,10 | 656,04 | -3,37% | 1.990.883,00 |
| 28.10.2025 | 684,73 | 688,90 | 678,25 | 678,93 | -0,65% | 1.103.280,00 |