476,710$
-0,93%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 467,00 | 483,21 | 463,60 | 481,17 | 3,08% | 44.128,00 |
| 05.03.2026 | 439,17 | 471,38 | 438,93 | 466,79 | 6,05% | 7.351.695,00 |
| 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 | -3,00% | 3.588.767,00 |
| 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% | 4.833.991,00 |
| 13.01.2026 | 632,10 | 637,26 | 604,39 | 605,28 | -4,75% | 2.656.824,00 |
| 12.01.2026 | 640,10 | 642,96 | 628,64 | 635,44 | -1,77% | 1.601.430,00 |
| 09.01.2026 | 650,45 | 652,71 | 636,00 | 646,90 | -0,90% | 1.304.648,00 |
| 08.01.2026 | 640,60 | 657,81 | 638,75 | 652,75 | 0,25% | 1.651.602,00 |
| 07.01.2026 | 650,00 | 657,24 | 645,59 | 651,15 | 0,61% | 1.396.543,00 |
| 06.01.2026 | 630,20 | 649,24 | 627,72 | 647,20 | 2,11% | 2.564.384,00 |
| 05.01.2026 | 629,46 | 639,52 | 619,70 | 633,84 | 0,70% | 2.170.690,00 |