313,720$
-0,56%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 311,31 | 317,50 | 306,92 | 314,01 | -0,47% | 93.915,00 |
| 30.07.2026 | 317,00 | 318,99 | 303,80 | 315,50 | -5,29% | 4.673.461,00 |
| 29.07.2026 | 313,46 | 336,94 | 313,46 | 333,13 | 6,43% | 5.876.507,00 |
| 28.07.2026 | 305,73 | 319,99 | 305,73 | 312,99 | 2,99% | 5.758.697,00 |
| 27.07.2026 | 304,96 | 310,12 | 299,63 | 303,91 | 2,56% | 3.811.352,00 |
| 24.07.2026 | 286,64 | 296,70 | 286,30 | 296,33 | 5,26% | 3.457.367,00 |
| 23.07.2026 | 289,10 | 289,89 | 278,94 | 281,53 | -1,03% | 2.489.459,00 |
| 22.07.2026 | 294,55 | 296,44 | 284,00 | 284,47 | -1,88% | 2.995.017,00 |
| 21.07.2026 | 280,06 | 295,38 | 278,96 | 289,92 | -1,33% | 3.166.219,00 |
| 20.07.2026 | 284,51 | 295,41 | 279,44 | 293,82 | 0,94% | 4.365.138,00 |
| 17.07.2026 | 295,10 | 302,07 | 290,01 | 291,09 | -1,26% | 3.629.445,00 |
| 16.07.2026 | 286,00 | 298,45 | 277,57 | 294,79 | 5,40% | 5.027.243,00 |
| 15.07.2026 | 287,60 | 289,50 | 278,73 | 279,70 | -0,97% | 3.388.508,00 |
| 14.07.2026 | 273,48 | 287,62 | 271,70 | 282,43 | -2,53% | 4.773.983,00 |
| 13.07.2026 | 278,70 | 296,00 | 278,70 | 289,76 | 5,38% | 5.660.636,00 |
| 10.07.2026 | 278,17 | 280,35 | 272,35 | 274,96 | 0,58% | 2.574.780,00 |
| 09.07.2026 | 260,63 | 273,86 | 259,37 | 273,38 | 0,47% | 3.917.211,00 |
| 08.07.2026 | 279,17 | 279,17 | 269,06 | 272,10 | -3,23% | 4.217.318,00 |
| 07.07.2026 | 280,53 | 283,79 | 274,36 | 281,17 | 3,32% | 4.687.273,00 |
| 06.07.2026 | 271,92 | 274,96 | 263,66 | 272,14 | -1,17% | 5.214.471,00 |
| 02.07.2026 | 269,25 | 277,31 | 268,95 | 275,35 | 3,10% | 5.049.761,00 |
| 01.07.2026 | 270,14 | 276,15 | 266,44 | 267,08 | 2,33% | 4.629.120,00 |
| 30.06.2026 | 263,47 | 266,11 | 259,11 | 261,00 | -2,03% | 5.241.227,00 |
| 29.06.2026 | 274,05 | 277,57 | 265,23 | 266,40 | -0,49% | 4.923.687,00 |
| 26.06.2026 | 260,32 | 271,11 | 259,38 | 267,72 | 4,96% | 10.779.231,00 |
| 25.06.2026 | 256,27 | 262,36 | 253,21 | 255,07 | -2,73% | 4.153.464,00 |
| 24.06.2026 | 258,12 | 270,46 | 256,06 | 262,23 | 1,62% | 5.097.850,00 |
| 23.06.2026 | 262,01 | 263,67 | 255,65 | 258,05 | 0,11% | 5.771.570,00 |
| 22.06.2026 | 259,42 | 267,43 | 252,84 | 257,77 | -3,46% | 6.324.430,00 |
| 18.06.2026 | 261,00 | 269,87 | 259,23 | 267,00 | -0,77% | 10.059.120,00 |
| 17.06.2026 | 279,85 | 285,89 | 268,48 | 269,08 | -4,24% | 4.544.388,00 |
| 16.06.2026 | 282,20 | 284,80 | 275,38 | 280,99 | -0,28% | 4.790.780,00 |
| 15.06.2026 | 277,76 | 287,69 | 276,21 | 281,77 | 1,82% | 4.229.316,00 |
| 12.06.2026 | 276,02 | 276,86 | 268,01 | 276,73 | -0,06% | 5.158.329,00 |
| 11.06.2026 | 279,86 | 283,00 | 273,27 | 276,91 | -2,57% | 6.081.405,00 |
| 10.06.2026 | 286,68 | 292,38 | 281,93 | 284,22 | -3,25% | 6.118.773,00 |
| 09.06.2026 | 299,10 | 308,74 | 291,18 | 293,78 | -3,84% | 4.909.122,00 |
| 08.06.2026 | 295,20 | 306,04 | 291,24 | 305,51 | 2,95% | 4.816.312,00 |
| 05.06.2026 | 303,82 | 307,00 | 293,67 | 296,76 | -1,73% | 6.306.263,00 |
| 04.06.2026 | 319,80 | 321,11 | 301,05 | 301,98 | -3,04% | 6.986.748,00 |
| 03.06.2026 | 319,52 | 319,52 | 310,29 | 311,44 | -3,32% | 5.645.294,00 |
| 02.06.2026 | 329,88 | 332,43 | 315,50 | 322,14 | -8,94% | 7.290.265,00 |
| 01.06.2026 | 338,70 | 363,17 | 337,58 | 353,76 | 6,71% | 6.455.352,00 |
| 29.05.2026 | 317,03 | 332,52 | 315,00 | 331,53 | 5,92% | 8.922.571,00 |
| 28.05.2026 | 307,96 | 319,00 | 303,11 | 313,00 | 1,71% | 7.386.219,00 |
| 27.05.2026 | 301,59 | 314,70 | 300,50 | 307,73 | 1,11% | 7.767.792,00 |
| 26.05.2026 | 314,47 | 317,06 | 302,38 | 304,35 | -4,87% | 9.676.010,00 |
| 22.05.2026 | 307,72 | 321,04 | 306,51 | 319,94 | 4,19% | 12.480.790,00 |
| 21.05.2026 | 312,29 | 315,51 | 302,36 | 307,07 | -20,02% | 22.249.943,00 |
| 20.05.2026 | 384,45 | 390,50 | 374,91 | 383,93 | -3,95% | 5.176.148,00 |
| 19.05.2026 | 419,05 | 423,99 | 397,91 | 399,71 | -0,86% | 3.179.548,00 |
| 18.05.2026 | 391,83 | 407,76 | 387,52 | 403,16 | 2,59% | 2.627.361,00 |
| 15.05.2026 | 384,67 | 399,39 | 384,67 | 393,00 | 3,89% | 3.524.199,00 |
| 14.05.2026 | 371,66 | 385,83 | 366,30 | 378,29 | 1,77% | 2.408.477,00 |
| 13.05.2026 | 383,20 | 384,87 | 369,56 | 371,71 | -4,13% | 3.434.258,00 |
| 12.05.2026 | 395,05 | 396,16 | 385,59 | 387,74 | -1,41% | 2.440.513,00 |
| 11.05.2026 | 392,52 | 400,08 | 389,00 | 393,29 | -0,76% | 1.616.451,00 |
| 08.05.2026 | 395,54 | 399,71 | 385,20 | 396,31 | -2,57% | 2.348.472,00 |
| 07.05.2026 | 396,18 | 411,80 | 395,00 | 406,78 | 4,69% | 2.192.486,00 |
| 06.05.2026 | 390,00 | 398,28 | 381,51 | 388,55 | -2,45% | 2.228.373,00 |
| 05.05.2026 | 404,63 | 404,63 | 390,34 | 398,32 | -2,13% | 2.063.906,00 |
| 04.05.2026 | 400,26 | 418,15 | 399,40 | 406,99 | 1,99% | 2.377.721,00 |
| 01.05.2026 | 402,20 | 408,42 | 386,78 | 399,04 | 2,71% | 2.102.005,00 |
| 30.04.2026 | 382,00 | 390,19 | 380,00 | 388,50 | -1,67% | 2.427.466,00 |
| 29.04.2026 | 396,69 | 396,90 | 389,01 | 395,08 | -1,32% | 1.876.800,00 |
| 28.04.2026 | 398,00 | 404,21 | 396,60 | 400,38 | 2,68% | 2.216.923,00 |
| 27.04.2026 | 390,05 | 398,99 | 384,67 | 389,92 | -1,52% | 2.376.425,00 |
| 24.04.2026 | 382,65 | 396,73 | 381,00 | 395,95 | 3,30% | 2.336.153,00 |
| 23.04.2026 | 385,00 | 385,82 | 373,95 | 383,30 | -6,21% | 3.886.356,00 |
| 22.04.2026 | 405,51 | 413,78 | 402,72 | 408,68 | 0,95% | 3.296.160,00 |
| 21.04.2026 | 407,82 | 419,00 | 400,67 | 404,85 | 0,00% | 3.129.520,00 |
| 20.04.2026 | 393,90 | 404,87 | 391,91 | 404,83 | 2,94% | 2.794.157,00 |
| 17.04.2026 | 396,25 | 399,20 | 389,21 | 393,25 | 1,59% | 3.186.310,00 |
| 16.04.2026 | 400,50 | 405,00 | 385,70 | 387,11 | -0,67% | 2.625.444,00 |
| 15.04.2026 | 375,00 | 392,05 | 372,76 | 389,72 | 6,25% | 3.322.107,00 |
| 14.04.2026 | 373,01 | 378,47 | 364,33 | 366,80 | -0,71% | 2.478.945,00 |
| 13.04.2026 | 354,50 | 370,45 | 352,01 | 369,44 | 5,27% | 3.475.870,00 |
| 10.04.2026 | 359,79 | 360,40 | 342,11 | 350,94 | -2,97% | 7.791.232,00 |
| 09.04.2026 | 380,20 | 382,03 | 354,55 | 361,69 | -7,14% | 7.453.285,00 |
| 08.04.2026 | 416,80 | 417,20 | 386,21 | 389,51 | -5,05% | 4.706.840,00 |
| 07.04.2026 | 413,62 | 418,96 | 407,51 | 410,24 | -1,71% | 2.125.590,00 |
| 06.04.2026 | 419,92 | 422,62 | 411,20 | 417,36 | -1,21% | 2.155.111,00 |
| 02.04.2026 | 430,94 | 436,59 | 420,49 | 422,48 | -0,80% | 2.554.759,00 |
| 01.04.2026 | 431,26 | 431,62 | 413,75 | 425,87 | -1,51% | 2.741.690,00 |
| 31.03.2026 | 428,23 | 435,41 | 420,69 | 432,38 | 0,78% | 3.218.075,00 |
| 30.03.2026 | 419,39 | 432,29 | 418,40 | 429,03 | 3,02% | 2.291.026,00 |
| 27.03.2026 | 426,49 | 427,47 | 409,50 | 416,44 | -3,72% | 2.649.855,00 |
| 26.03.2026 | 423,80 | 443,61 | 423,80 | 432,55 | 1,33% | 2.186.414,00 |
| 25.03.2026 | 438,26 | 442,50 | 417,21 | 426,86 | -1,29% | 2.206.314,00 |
| 24.03.2026 | 451,37 | 452,85 | 431,20 | 432,45 | -5,38% | 2.812.780,00 |
| 23.03.2026 | 456,00 | 464,99 | 449,73 | 457,02 | 0,32% | 3.027.683,00 |
| 20.03.2026 | 444,49 | 462,86 | 440,67 | 455,56 | 0,07% | 4.718.502,00 |
| 19.03.2026 | 452,88 | 470,00 | 451,54 | 455,24 | 1,89% | 2.594.288,00 |
| 18.03.2026 | 450,57 | 458,99 | 443,29 | 446,79 | -2,72% | 2.434.606,00 |
| 17.03.2026 | 455,08 | 474,77 | 454,50 | 459,28 | 1,54% | 2.527.821,00 |
| 16.03.2026 | 445,32 | 455,89 | 442,11 | 452,31 | 2,81% | 3.051.502,00 |
| 13.03.2026 | 431,93 | 441,94 | 428,99 | 439,96 | 1,11% | 2.340.015,00 |
| 12.03.2026 | 440,40 | 450,65 | 434,43 | 435,13 | -1,21% | 3.543.843,00 |
| 11.03.2026 | 458,00 | 458,50 | 435,51 | 440,45 | -2,97% | 2.867.950,00 |
| 10.03.2026 | 474,01 | 475,00 | 448,27 | 453,95 | -4,16% | 4.549.066,00 |