613,030$
-0,16%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 610,87 | 617,12 | 606,15 | 613,78 | -0,03% | 1.826.563,00 |
| 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 |
| 13.01.2025 | 620,38 | 622,00 | 612,30 | 613,22 | -1,64% | 1.515.807,00 |
| 10.01.2025 | 618,84 | 633,62 | 617,29 | 623,43 | -0,42% | 2.390.075,00 |
| 08.01.2025 | 616,43 | 627,60 | 613,71 | 626,05 | 1,73% | 1.226.395,00 |
| 07.01.2025 | 623,36 | 626,65 | 611,92 | 615,43 | -1,56% | 990.572,00 |
| 06.01.2025 | 626,97 | 633,40 | 623,00 | 625,16 | -0,80% | 1.203.112,00 |
| 03.01.2025 | 628,50 | 631,00 | 624,52 | 630,23 | 1,19% | 993.440,00 |
| 02.01.2025 | 637,00 | 637,73 | 619,43 | 622,79 | -0,91% | 1.005.630,00 |
| 31.12.2024 | 630,90 | 633,66 | 626,39 | 628,50 | -0,29% | 988.463,00 |
| 30.12.2024 | 632,85 | 634,13 | 623,41 | 630,30 | -1,30% | 883.286,00 |
| 27.12.2024 | 643,24 | 643,24 | 631,18 | 638,57 | -1,18% | 966.645,00 |
| 26.12.2024 | 641,35 | 648,99 | 640,80 | 646,19 | 0,14% | 628.215,00 |
| 24.12.2024 | 639,00 | 645,54 | 636,08 | 645,29 | 1,10% | 668.692,00 |
| 23.12.2024 | 640,65 | 642,25 | 633,75 | 638,30 | -0,79% | 1.149.993,00 |
| 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% | 2.150.025,00 |
| 18.12.2024 | 677,01 | 677,01 | 647,31 | 649,81 | -4,13% | 2.347.805,00 |
| 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% | 1.582.385,00 |
| 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% | 1.480.957,00 |
| 11.12.2024 | 647,07 | 670,74 | 646,26 | 670,56 | 3,63% | 1.775.039,00 |
| 10.12.2024 | 649,29 | 659,23 | 644,70 | 647,07 | 0,08% | 1.360.196,00 |
| 09.12.2024 | 643,61 | 650,78 | 640,17 | 646,58 | 0,02% | 1.245.822,00 |
| 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% | 1.190.170,00 |
| 04.12.2024 | 639,00 | 660,39 | 636,95 | 654,64 | 2,93% | 1.544.159,00 |
| 03.12.2024 | 629,60 | 636,68 | 626,40 | 636,02 | 0,31% | 1.081.648,00 |
| 02.12.2024 | 637,05 | 640,39 | 631,67 | 634,07 | -1,19% | 1.463.167,00 |
| 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% | 1.749.440,00 |
| 25.11.2024 | 641,61 | 651,11 | 632,88 | 634,62 | -0,86% | 2.929.813,00 |
| 22.11.2024 | 668,18 | 675,00 | 639,15 | 640,12 | -5,77% | 3.294.240,00 |
| 21.11.2024 | 654,80 | 681,58 | 654,00 | 679,29 | 4,41% | 181.485,00 |
| 20.11.2024 | 642,09 | 652,28 | 637,60 | 650,60 | 1,00% | 1.784.239,00 |
| 19.11.2024 | 636,10 | 646,87 | 632,40 | 644,17 | -5,10% | 2.469.351,00 |
| 18.11.2024 | 685,65 | 688,12 | 675,79 | 678,81 | -1,32% | 1.564.163,00 |
| 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% | 1.536.511,00 |
| 13.11.2024 | 697,25 | 714,78 | 695,02 | 706,25 | 0,97% | 1.454.046,00 |
| 12.11.2024 | 695,00 | 703,88 | 694,30 | 699,47 | 0,30% | 1.402.878,00 |
| 11.11.2024 | 683,79 | 698,96 | 682,30 | 697,35 | 1,92% | 1.387.168,00 |
| 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% | 1.893.014,00 |
| 06.11.2024 | 643,12 | 668,00 | 642,75 | 648,39 | 4,78% | 2.848.716,00 |
| 05.11.2024 | 619,86 | 622,28 | 610,71 | 618,83 | -0,03% | 1.549.627,00 |