679,400$
-0,51%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 679,84 | 686,19 | 674,08 | 679,50 | -0,50% | 2.090.613,00 |
| 30.09.2025 | 697,02 | 702,12 | 680,12 | 682,91 | -1,70% | 2.241.372,00 |
| 29.09.2025 | 700,05 | 703,96 | 691,47 | 694,69 | -0,51% | 1.783.889,00 |
| 26.09.2025 | 692,69 | 700,00 | 690,22 | 698,26 | 0,81% | 1.480.538,00 |
| 25.09.2025 | 691,59 | 695,79 | 683,53 | 692,68 | -0,30% | 1.540.236,00 |
| 24.09.2025 | 703,71 | 703,71 | 688,96 | 694,79 | -0,63% | 1.682.135,00 |
| 23.09.2025 | 699,80 | 702,54 | 694,22 | 699,18 | -0,41% | 2.390.149,00 |
| 22.09.2025 | 686,53 | 705,08 | 685,55 | 702,09 | 2,06% | 2.348.740,00 |
| 19.09.2025 | 692,85 | 700,00 | 682,96 | 687,92 | 1,92% | 4.226.681,00 |
| 18.09.2025 | 667,08 | 693,38 | 665,53 | 674,96 | 1,85% | 2.976.594,00 |
| 17.09.2025 | 653,68 | 666,03 | 652,50 | 662,68 | 1,75% | 1.837.035,00 |
| 16.09.2025 | 651,84 | 655,11 | 644,46 | 651,30 | 0,00% | 1.563.286,00 |
| 15.09.2025 | 647,36 | 652,64 | 640,26 | 651,33 | 0,82% | 2.187.128,00 |
| 12.09.2025 | 658,46 | 660,40 | 645,31 | 646,03 | -2,19% | 2.202.314,00 |
| 11.09.2025 | 660,29 | 666,39 | 656,91 | 660,52 | 0,65% | 2.201.251,00 |
| 10.09.2025 | 669,39 | 670,00 | 653,35 | 656,26 | -2,18% | 2.789.681,00 |
| 09.09.2025 | 669,31 | 673,70 | 664,76 | 670,89 | -0,12% | 1.254.945,00 |
| 08.09.2025 | 676,58 | 679,40 | 667,96 | 671,68 | -0,17% | 1.558.832,00 |
| 05.09.2025 | 672,22 | 677,00 | 667,25 | 672,82 | 0,68% | 1.614.148,00 |
| 04.09.2025 | 665,00 | 671,81 | 659,23 | 668,29 | -0,06% | 1.711.593,00 |
| 03.09.2025 | 665,29 | 669,92 | 658,30 | 668,68 | 1,01% | 1.977.910,00 |
| 02.09.2025 | 655,26 | 664,67 | 655,08 | 661,99 | -0,75% | 1.656.859,00 |
| 29.08.2025 | 668,20 | 673,74 | 664,35 | 667,00 | -0,18% | 1.594.293,00 |
| 28.08.2025 | 663,66 | 674,62 | 661,98 | 668,20 | 0,76% | 2.041.640,00 |
| 27.08.2025 | 661,79 | 664,33 | 654,36 | 663,17 | 0,55% | 1.672.744,00 |
| 26.08.2025 | 658,00 | 666,42 | 656,44 | 659,54 | 0,39% | 3.743.587,00 |
| 25.08.2025 | 664,99 | 670,43 | 655,75 | 656,96 | -0,86% | 2.096.553,00 |
| 22.08.2025 | 655,00 | 670,39 | 642,52 | 662,66 | -5,03% | 6.368.783,00 |
| 21.08.2025 | 697,01 | 701,00 | 692,83 | 697,76 | -0,20% | 2.353.860,00 |
| 20.08.2025 | 703,98 | 705,10 | 695,69 | 699,15 | -0,27% | 2.090.613,00 |
| 19.08.2025 | 715,08 | 719,10 | 698,77 | 701,03 | -2,26% | 2.499.577,00 |
| 18.08.2025 | 717,10 | 721,54 | 714,84 | 717,21 | 0,07% | 1.627.913,00 |
| 15.08.2025 | 712,34 | 720,09 | 707,50 | 716,74 | 0,86% | 1.751.759,00 |
| 14.08.2025 | 711,99 | 715,98 | 706,12 | 710,64 | -0,15% | 1.238.368,00 |
| 13.08.2025 | 713,48 | 717,55 | 703,96 | 711,71 | -0,25% | 1.602.196,00 |
| 12.08.2025 | 707,14 | 714,47 | 699,05 | 713,48 | 1,05% | 2.145.546,00 |
| 11.08.2025 | 747,62 | 750,55 | 702,68 | 706,09 | -5,73% | 3.190.083,00 |
| 08.08.2025 | 760,50 | 762,48 | 747,25 | 749,00 | -1,66% | 1.670.272,00 |
| 07.08.2025 | 783,48 | 786,28 | 752,04 | 761,61 | -2,29% | 1.392.493,00 |
| 06.08.2025 | 773,86 | 779,67 | 765,68 | 779,47 | 1,33% | 1.138.325,00 |
| 05.08.2025 | 785,42 | 794,09 | 767,92 | 769,27 | -1,99% | 1.193.495,00 |
| 04.08.2025 | 784,18 | 790,54 | 781,31 | 784,87 | 1,12% | 1.476.471,00 |
| 01.08.2025 | 786,14 | 787,37 | 772,35 | 776,15 | -1,14% | 1.490.139,00 |
| 31.07.2025 | 807,15 | 807,15 | 783,94 | 785,13 | -2,76% | 1.761.429,00 |
| 30.07.2025 | 804,87 | 813,70 | 800,96 | 807,39 | 0,13% | 1.595.018,00 |
| 29.07.2025 | 804,48 | 807,93 | 794,83 | 806,34 | 0,95% | 1.691.003,00 |
| 28.07.2025 | 785,03 | 800,50 | 783,00 | 798,73 | 1,63% | 1.908.172,00 |
| 25.07.2025 | 782,91 | 790,50 | 780,50 | 785,95 | 0,61% | 1.406.405,00 |
| 24.07.2025 | 778,00 | 784,17 | 775,28 | 781,21 | 0,67% | 1.378.552,00 |
| 23.07.2025 | 765,79 | 778,06 | 759,53 | 776,00 | 1,20% | 1.936.919,00 |
| 22.07.2025 | 767,45 | 771,12 | 760,29 | 766,78 | 0,40% | 1.022.510,00 |
| 21.07.2025 | 753,98 | 767,93 | 751,51 | 763,69 | 1,47% | 1.402.753,00 |
| 18.07.2025 | 763,23 | 763,23 | 750,84 | 752,63 | -0,36% | 1.509.368,00 |
| 17.07.2025 | 749,21 | 756,45 | 748,91 | 755,37 | 0,62% | 1.069.391,00 |
| 16.07.2025 | 751,80 | 751,80 | 742,39 | 750,72 | 0,64% | 1.254.990,00 |
| 15.07.2025 | 750,91 | 754,50 | 742,89 | 745,95 | -0,90% | 1.445.453,00 |
| 14.07.2025 | 749,59 | 758,86 | 747,50 | 752,75 | 0,65% | 1.113.411,00 |
| 11.07.2025 | 745,55 | 751,86 | 743,50 | 747,90 | 0,00% | 1.048.009,00 |
| 10.07.2025 | 768,43 | 769,98 | 745,13 | 747,90 | -2,82% | 1.780.841,00 |
| 09.07.2025 | 782,67 | 783,00 | 766,05 | 769,59 | -1,52% | 1.482.709,00 |
| 08.07.2025 | 784,57 | 784,62 | 775,84 | 781,48 | -0,27% | 1.291.703,00 |
| 07.07.2025 | 780,27 | 788,13 | 778,76 | 783,61 | 0,38% | 1.294.121,00 |
| 03.07.2025 | 777,57 | 784,54 | 776,69 | 780,64 | 0,90% | 822.973,00 |
| 02.07.2025 | 773,90 | 775,33 | 765,91 | 773,70 | -0,76% | 1.491.886,00 |
| 01.07.2025 | 788,70 | 790,60 | 765,81 | 779,61 | -1,02% | 1.910.374,00 |
| 30.06.2025 | 782,52 | 790,50 | 779,13 | 787,63 | 1,42% | 1.946.102,00 |
| 27.06.2025 | 771,16 | 787,22 | 771,16 | 776,57 | 0,48% | 2.051.782,00 |
| 26.06.2025 | 759,38 | 773,38 | 758,53 | 772,86 | 1,98% | 1.411.271,00 |
| 25.06.2025 | 758,06 | 759,62 | 751,06 | 757,86 | -0,15% | 1.531.017,00 |
| 24.06.2025 | 769,14 | 771,14 | 758,14 | 759,03 | -0,46% | 1.900.220,00 |
| 23.06.2025 | 759,67 | 765,00 | 754,40 | 762,55 | 0,19% | 1.217.851,00 |
| 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% | 1.344.268,00 |
| 16.06.2025 | 761,82 | 769,92 | 757,57 | 768,08 | 1,87% | 1.425.931,00 |
| 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% | 1.294.075,00 |
| 11.06.2025 | 758,81 | 765,46 | 754,53 | 764,75 | 0,35% | 1.270.628,00 |
| 10.06.2025 | 762,36 | 766,19 | 754,11 | 762,10 | -0,30% | 1.420.842,00 |
| 09.06.2025 | 770,22 | 772,00 | 762,64 | 764,38 | -0,93% | 1.311.382,00 |
| 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% | 1.238.310,00 |
| 04.06.2025 | 762,33 | 768,06 | 762,00 | 766,81 | 0,28% | 1.277.627,00 |
| 03.06.2025 | 762,83 | 768,09 | 758,16 | 764,66 | -0,04% | 1.521.240,00 |
| 02.06.2025 | 750,55 | 765,08 | 748,34 | 764,99 | 1,53% | 1.869.597,00 |
| 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% | 1.586.592,00 |
| 28.05.2025 | 752,00 | 758,77 | 751,00 | 754,45 | 0,33% | 2.460.347,00 |
| 27.05.2025 | 724,51 | 751,96 | 722,45 | 751,96 | 4,42% | 4.038.412,00 |
| 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% | 2.060.568,00 |
| 21.05.2025 | 668,73 | 671,07 | 659,60 | 659,98 | -1,67% | 1.477.603,00 |
| 20.05.2025 | 665,38 | 671,50 | 663,23 | 671,16 | 0,04% | 1.044.563,00 |
| 19.05.2025 | 666,46 | 675,00 | 663,20 | 670,86 | 0,09% | 1.327.452,00 |
| 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% | 1.539.243,00 |
| 14.05.2025 | 656,00 | 660,47 | 652,11 | 652,83 | -0,60% | 1.937.987,00 |
| 13.05.2025 | 660,44 | 661,39 | 651,73 | 656,80 | -0,83% | 1.516.224,00 |
| 12.05.2025 | 665,00 | 670,60 | 654,92 | 662,30 | 1,29% | 1.838.517,00 |
| 09.05.2025 | 655,26 | 658,19 | 650,07 | 653,88 | -0,34% | 1.158.833,00 |