648,900$
-0,82%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 644,36 | 651,23 | 638,78 | 644,89 | -1,47% | 1.809.668,00 |
| 19.09.2024 | 651,06 | 660,61 | 646,06 | 654,49 | 3,38% | 1.260.487,00 |
| 18.09.2024 | 642,93 | 646,13 | 632,10 | 633,07 | -1,82% | 988.155,00 |
| 17.09.2024 | 650,00 | 650,00 | 644,21 | 644,82 | -0,22% | 911.483,00 |
| 16.09.2024 | 655,24 | 656,01 | 643,43 | 646,25 | -1,38% | 925.160,00 |
| 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% | 1.156.645,00 |
| 11.09.2024 | 631,69 | 645,75 | 613,95 | 643,92 | 1,63% | 1.309.195,00 |
| 10.09.2024 | 630,61 | 633,75 | 620,86 | 633,62 | 1,02% | 947.275,00 |
| 09.09.2024 | 621,49 | 628,74 | 617,00 | 627,25 | 1,97% | 768.244,00 |
| 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% | 607.722,00 |
| 04.09.2024 | 621,03 | 626,38 | 617,51 | 623,10 | -0,28% | 800.781,00 |
| 03.09.2024 | 632,64 | 638,88 | 621,00 | 624,88 | -0,85% | 966.417,00 |
| 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% | 979.008,00 |
| 28.08.2024 | 624,32 | 627,87 | 614,41 | 617,04 | -1,48% | 1.019.834,00 |
| 27.08.2024 | 615,48 | 628,38 | 611,69 | 626,32 | 1,48% | 1.417.666,00 |
| 26.08.2024 | 623,00 | 633,95 | 615,73 | 617,21 | -0,43% | 1.725.710,00 |
| 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% | 1.385.751,00 |
| 21.08.2024 | 669,69 | 672,54 | 664,97 | 670,49 | 0,48% | 1.255.200,00 |
| 20.08.2024 | 663,30 | 669,70 | 661,88 | 667,28 | 0,60% | 1.105.938,00 |
| 19.08.2024 | 654,50 | 664,71 | 653,02 | 663,30 | 1,49% | 1.104.761,00 |
| 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% | 707.765,00 |
| 14.08.2024 | 627,27 | 640,23 | 625,00 | 636,74 | -1,41% | 1.372.918,00 |
| 13.08.2024 | 634,69 | 648,56 | 630,01 | 645,83 | 2,94% | 975.635,00 |
| 12.08.2024 | 629,22 | 635,29 | 624,83 | 627,41 | -0,44% | 646.839,00 |
| 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% | 788.037,00 |
| 07.08.2024 | 622,96 | 630,12 | 608,03 | 609,45 | -0,44% | 1.107.596,00 |
| 06.08.2024 | 610,13 | 622,06 | 607,02 | 612,16 | 1,52% | 938.130,00 |
| 05.08.2024 | 608,26 | 614,77 | 597,22 | 602,97 | -3,36% | 1.482.428,00 |
| 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% | 911.076,00 |
| 31.07.2024 | 652,00 | 662,67 | 641,91 | 647,32 | 1,79% | 1.122.304,00 |
| 30.07.2024 | 640,00 | 645,47 | 629,53 | 635,91 | -0,07% | 715.148,00 |
| 29.07.2024 | 637,45 | 642,64 | 629,59 | 636,36 | 0,47% | 963.257,00 |
| 26.07.2024 | 632,60 | 643,50 | 628,40 | 633,36 | 1,09% | 987.151,00 |
| 25.07.2024 | 629,87 | 641,12 | 620,27 | 626,52 | 1,01% | 1.025.482,00 |
| 24.07.2024 | 629,82 | 637,06 | 619,10 | 620,24 | -2,65% | 1.422.312,00 |
| 23.07.2024 | 643,68 | 648,26 | 636,61 | 637,10 | -1,15% | 1.115.187,00 |
| 22.07.2024 | 643,61 | 645,98 | 635,91 | 644,52 | 1,25% | 1.454.090,00 |
| 19.07.2024 | 638,78 | 640,45 | 632,40 | 636,56 | -0,14% | 1.056.569,00 |
| 18.07.2024 | 661,66 | 661,66 | 632,70 | 637,47 | -3,27% | 1.328.036,00 |
| 17.07.2024 | 663,07 | 666,32 | 658,06 | 659,04 | -1,07% | 913.376,00 |
| 16.07.2024 | 660,00 | 668,64 | 655,53 | 666,15 | 1,19% | 984.633,00 |
| 15.07.2024 | 641,04 | 658,54 | 640,18 | 658,34 | 2,55% | 843.614,00 |
| 12.07.2024 | 631,64 | 646,10 | 629,60 | 641,95 | 1,99% | 1.044.892,00 |
| 11.07.2024 | 638,59 | 643,17 | 627,22 | 629,41 | -0,54% | 1.219.210,00 |
| 10.07.2024 | 636,69 | 636,69 | 622,65 | 632,84 | -2,70% | 1.956.989,00 |
| 09.07.2024 | 659,58 | 660,00 | 649,09 | 650,42 | -1,39% | 853.215,00 |
| 08.07.2024 | 660,58 | 663,09 | 655,94 | 659,58 | -1,37% | 1.019.088,00 |
| 05.07.2024 | 655,00 | 674,34 | 653,36 | 668,75 | 1,34% | 1.517.071,00 |
| 03.07.2024 | 651,27 | 662,44 | 650,55 | 659,90 | 0,56% | 931.929,00 |
| 02.07.2024 | 651,00 | 657,00 | 649,69 | 656,22 | 0,84% | 927.584,00 |
| 01.07.2024 | 652,51 | 653,13 | 642,48 | 650,77 | -0,98% | 1.186.517,00 |
| 28.06.2024 | 652,00 | 662,51 | 647,98 | 657,21 | 0,83% | 1.753.982,00 |
| 27.06.2024 | 639,08 | 657,16 | 635,51 | 651,81 | 2,27% | 1.161.669,00 |
| 26.06.2024 | 628,00 | 638,65 | 624,49 | 637,37 | 1,09% | 895.978,00 |
| 25.06.2024 | 629,17 | 630,55 | 624,39 | 630,49 | 1,03% | 868.795,00 |
| 24.06.2024 | 630,72 | 633,72 | 622,46 | 624,04 | -1,28% | 1.338.075,00 |
| 21.06.2024 | 625,84 | 634,15 | 618,55 | 632,15 | 2,57% | 3.682.587,00 |
| 20.06.2024 | 610,49 | 617,66 | 608,30 | 616,29 | 1,08% | 1.626.622,00 |
| 18.06.2024 | 603,73 | 610,45 | 601,90 | 609,68 | 1,19% | 1.376.148,00 |
| 17.06.2024 | 589,84 | 604,63 | 586,25 | 602,52 | 1,14% | 1.231.264,00 |
| 14.06.2024 | 598,40 | 599,98 | 594,59 | 595,70 | 0,24% | 1.070.500,00 |
| 13.06.2024 | 594,53 | 600,41 | 586,03 | 594,26 | 0,34% | 1.901.018,00 |
| 12.06.2024 | 580,00 | 602,67 | 578,65 | 592,22 | 4,50% | 2.576.768,00 |
| 11.06.2024 | 565,00 | 569,42 | 562,57 | 566,70 | -0,10% | 1.563.509,00 |
| 10.06.2024 | 569,43 | 572,72 | 565,77 | 567,24 | -1,16% | 1.551.282,00 |
| 07.06.2024 | 572,67 | 576,29 | 566,46 | 573,90 | 0,22% | 1.048.593,00 |
| 06.06.2024 | 573,74 | 575,60 | 570,01 | 572,65 | -0,28% | 1.435.089,00 |
| 05.06.2024 | 571,88 | 574,84 | 560,53 | 574,27 | 0,39% | 1.594.237,00 |
| 04.06.2024 | 568,38 | 574,35 | 563,70 | 572,06 | 0,85% | 1.168.623,00 |
| 03.06.2024 | 575,61 | 576,52 | 562,61 | 567,22 | -1,60% | 1.558.632,00 |
| 31.05.2024 | 561,75 | 577,41 | 557,29 | 576,44 | 2,39% | 3.136.200,00 |
| 30.05.2024 | 588,46 | 588,46 | 560,91 | 562,97 | -5,96% | 3.386.446,00 |
| 29.05.2024 | 593,20 | 611,30 | 593,20 | 598,62 | -0,27% | 1.581.240,00 |
| 28.05.2024 | 604,58 | 605,10 | 592,14 | 600,23 | -1,11% | 2.345.494,00 |
| 24.05.2024 | 621,00 | 624,00 | 600,48 | 606,99 | -8,35% | 4.252.637,00 |
| 23.05.2024 | 675,00 | 676,62 | 659,50 | 662,26 | -1,20% | 1.690.902,00 |
| 22.05.2024 | 670,38 | 673,63 | 666,20 | 670,27 | 0,37% | 973.594,00 |
| 21.05.2024 | 670,60 | 670,60 | 665,13 | 667,82 | -0,35% | 1.016.385,00 |
| 20.05.2024 | 659,88 | 671,49 | 659,47 | 670,15 | 1,36% | 927.449,00 |
| 17.05.2024 | 655,25 | 661,75 | 654,72 | 661,18 | 1,20% | 774.761,00 |
| 16.05.2024 | 654,69 | 658,29 | 651,83 | 653,37 | -0,27% | 954.047,00 |
| 15.05.2024 | 643,90 | 656,90 | 642,00 | 655,13 | 3,10% | 1.080.582,00 |
| 14.05.2024 | 624,71 | 637,46 | 623,16 | 635,42 | 1,31% | 878.019,00 |
| 13.05.2024 | 638,17 | 638,17 | 625,87 | 627,19 | -0,81% | 915.619,00 |
| 10.05.2024 | 628,60 | 637,88 | 628,01 | 632,31 | 0,90% | 917.544,00 |
| 09.05.2024 | 632,43 | 633,88 | 624,21 | 626,70 | -0,91% | 1.159.384,00 |
| 08.05.2024 | 641,15 | 641,43 | 629,53 | 632,43 | -1,35% | 886.459,00 |
| 07.05.2024 | 635,09 | 641,61 | 631,31 | 641,11 | 1,02% | 616.029,00 |
| 06.05.2024 | 632,27 | 635,00 | 627,58 | 634,64 | 0,85% | 799.709,00 |
| 03.05.2024 | 623,78 | 631,39 | 622,15 | 629,27 | 2,48% | 1.109.512,00 |
| 02.05.2024 | 617,06 | 620,86 | 607,28 | 614,04 | -0,17% | 1.088.709,00 |
| 01.05.2024 | 625,13 | 629,66 | 610,04 | 615,07 | -1,69% | 999.094,00 |
| 30.04.2024 | 637,01 | 637,92 | 625,23 | 625,62 | -2,00% | 1.287.121,00 |