771,270$
0,60%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 643,53 | 662,49 | 641,31 | 656,08 | 2,33% | 2.017.106,00 |
| 07.05.2025 | 626,60 | 642,47 | 626,60 | 641,14 | 2,33% | 1.636.110,00 |
| 06.05.2025 | 625,50 | 633,91 | 622,94 | 626,55 | -0,89% | 877.475,00 |
| 05.05.2025 | 630,67 | 641,51 | 629,39 | 632,18 | 0,08% | 1.337.403,00 |
| 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% | 1.432.101,00 |
| 30.04.2025 | 614,09 | 629,30 | 610,22 | 627,47 | 0,69% | 1.308.401,00 |
| 29.04.2025 | 618,68 | 624,19 | 616,08 | 623,15 | 0,80% | 839.777,00 |
| 28.04.2025 | 623,32 | 628,59 | 614,57 | 618,23 | -0,94% | 1.343.116,00 |
| 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% | 1.596.548,00 |
| 23.04.2025 | 597,00 | 608,72 | 593,81 | 596,05 | 2,14% | 1.719.872,00 |
| 22.04.2025 | 574,19 | 584,84 | 571,47 | 583,56 | 2,59% | 1.397.357,00 |
| 21.04.2025 | 578,43 | 581,37 | 559,10 | 568,84 | -2,83% | 1.493.909,00 |
| 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% | 1.973.935,00 |
| 15.04.2025 | 598,97 | 600,56 | 591,35 | 594,08 | 0,09% | 1.133.091,00 |
| 14.04.2025 | 600,00 | 600,00 | 585,82 | 593,55 | 1,11% | 1.189.189,00 |
| 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% | 2.282.599,00 |
| 09.04.2025 | 541,54 | 598,55 | 539,11 | 596,48 | 9,63% | 2.873.092,00 |
| 08.04.2025 | 564,63 | 568,60 | 537,55 | 544,07 | -2,19% | 2.701.458,00 |
| 07.04.2025 | 548,01 | 575,89 | 532,65 | 556,24 | -0,94% | 2.780.003,00 |
| 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% | 2.831.826,00 |
| 02.04.2025 | 605,06 | 625,00 | 604,96 | 620,91 | 1,16% | 1.589.992,00 |
| 01.04.2025 | 610,87 | 617,12 | 606,15 | 613,78 | -0,03% | 1.768.328,00 |
| 31.03.2025 | 600,34 | 618,00 | 593,73 | 613,99 | 2,52% | 3.069.525,00 |
| 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% | 1.198.641,00 |
| 26.03.2025 | 618,78 | 620,27 | 613,07 | 614,86 | -0,62% | 1.709.693,00 |
| 25.03.2025 | 611,52 | 620,93 | 605,22 | 618,72 | 0,92% | 1.124.421,00 |
| 24.03.2025 | 610,00 | 614,28 | 605,28 | 613,09 | 1,50% | 1.700.624,00 |
| 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% | 1.083.465,00 |
| 19.03.2025 | 605,78 | 609,03 | 597,51 | 603,11 | 0,68% | 1.214.317,00 |
| 18.03.2025 | 598,90 | 601,56 | 591,80 | 599,03 | -0,51% | 1.225.107,00 |
| 17.03.2025 | 595,42 | 605,33 | 591,92 | 602,11 | 0,55% | 1.468.449,00 |
| 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% | 2.124.476,00 |
| 12.03.2025 | 589,01 | 597,27 | 585,59 | 591,14 | 0,76% | 1.870.156,00 |
| 11.03.2025 | 579,78 | 595,11 | 577,38 | 586,71 | 1,20% | 1.900.352,00 |
| 10.03.2025 | 603,89 | 606,35 | 575,44 | 579,78 | -4,89% | 2.362.245,00 |
| 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% | 1.648.449,00 |
| 05.03.2025 | 608,92 | 618,40 | 601,21 | 617,51 | 3,25% | 1.609.585,00 |
| 04.03.2025 | 604,28 | 608,90 | 587,28 | 598,07 | -0,50% | 2.143.763,00 |
| 03.03.2025 | 617,86 | 620,81 | 599,40 | 601,09 | -2,08% | 1.590.751,00 |
| 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% | 2.356.787,00 |
| 26.02.2025 | 635,50 | 638,99 | 615,44 | 625,51 | 12,58% | 4.670.053,00 |
| 25.02.2025 | 567,31 | 571,42 | 553,24 | 555,63 | -2,05% | 2.941.436,00 |
| 24.02.2025 | 565,96 | 572,75 | 563,30 | 567,24 | 0,31% | 2.036.807,00 |
| 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% | 2.321.417,00 |
| 19.02.2025 | 578,74 | 582,88 | 575,59 | 582,19 | 0,39% | 2.019.190,00 |
| 18.02.2025 | 589,86 | 590,04 | 576,06 | 579,94 | -1,27% | 2.028.835,00 |
| 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% | 1.609.534,00 |
| 12.02.2025 | 578,07 | 580,97 | 568,71 | 576,54 | -1,59% | 1.714.944,00 |
| 11.02.2025 | 581,09 | 591,98 | 581,09 | 585,88 | -0,16% | 1.853.020,00 |
| 10.02.2025 | 575,00 | 588,80 | 575,00 | 586,84 | 1,38% | 1.571.192,00 |
| 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% | 1.533.643,00 |
| 05.02.2025 | 593,42 | 593,59 | 580,09 | 588,26 | -0,58% | 2.133.039,00 |
| 04.02.2025 | 596,34 | 608,48 | 590,12 | 591,72 | -1,50% | 1.714.524,00 |
| 03.02.2025 | 600,40 | 601,83 | 585,01 | 600,76 | -0,12% | 2.221.179,00 |
| 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% | 1.210.740,00 |
| 29.01.2025 | 599,65 | 603,54 | 590,19 | 592,99 | -1,28% | 1.445.468,00 |
| 28.01.2025 | 608,62 | 613,71 | 600,19 | 600,66 | -0,98% | 1.666.770,00 |
| 27.01.2025 | 586,96 | 614,39 | 586,00 | 606,62 | 1,45% | 1.969.345,00 |
| 24.01.2025 | 601,99 | 602,53 | 595,44 | 597,95 | -0,06% | 1.901.375,00 |
| 23.01.2025 | 608,80 | 608,80 | 597,49 | 598,30 | -2,19% | 2.227.757,00 |
| 22.01.2025 | 609,68 | 617,54 | 609,68 | 611,68 | 0,37% | 1.209.180,00 |
| 21.01.2025 | 605,99 | 611,06 | 602,68 | 609,41 | 0,87% | 1.663.251,00 |
| 17.01.2025 | 615,87 | 615,87 | 596,20 | 604,13 | -0,52% | 2.836.669,00 |
| 16.01.2025 | 623,32 | 623,75 | 606,75 | 607,27 | -2,28% | 2.829.722,00 |
| 15.01.2025 | 623,80 | 627,50 | 610,61 | 621,45 | -0,38% | 1.902.406,00 |
| 14.01.2025 | 615,00 | 623,99 | 614,26 | 623,80 | 1,73% | 1.690.609,00 |