Holen Sie sich die Stockscreener-App
315.17
1.20%
-3.76
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Intuit Inc-Aktien (INTU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $321.3 | $313.2 | $8.10 | 963,316.0 | -1.19% |
| 2026-09-08 | $327.0 | $313.1 | $13.95 | 3,852,918.0 | -4.14% |
| 2026-09-04 | $346.0 | $330.1 | $15.88 | 3,530,677.0 | -3.37% |
| 2026-09-03 | $363.7 | $340.8 | $22.88 | 3,608,024.0 | +0.40% |
| 2026-09-02 | $348.4 | $339.3 | $9.08 | 3,106,181.0 | -0.58% |
| 2026-09-01 | $357.2 | $343.0 | $14.20 | 2,658,543.0 | -4.00% |
| 2026-08-31 | $365.8 | $355.1 | $10.70 | 3,077,741.0 | +0.35% |
| 2026-08-28 | $358.4 | $345.2 | $13.18 | 4,116,752.0 | +2.89% |
| 2026-08-27 | $355.5 | $335.0 | $20.50 | 4,747,124.0 | +0.61% |
| 2026-08-26 | $351.4 | $322.6 | $28.82 | 11,419,981.0 | -3.24% |
| 2026-08-25 | $367.8 | $356.0 | $11.83 | 6,667,398.0 | -3.37% |
| 2026-08-24 | $373.0 | $365.0 | $7.97 | 3,137,305.0 | +0.80% |
| 2026-08-21 | $371.7 | $360.1 | $11.63 | 3,487,982.0 | +1.42% |
| 2026-08-20 | $366.6 | $358.4 | $8.25 | 3,287,598.0 | -0.17% |
| 2026-08-19 | $365.4 | $349.3 | $16.06 | 3,941,818.0 | +3.44% |
| 2026-08-18 | $355.9 | $343.0 | $12.86 | 3,892,336.0 | +4.41% |
| 2026-08-17 | $344.6 | $332.1 | $12.48 | 3,527,755.0 | -2.91% |
| 2026-08-14 | $362.0 | $344.9 | $17.05 | 3,219,680.0 | -3.53% |
| 2026-08-13 | $361.1 | $336.8 | $24.32 | 4,601,432.0 | +7.04% |
| 2026-08-12 | $337.0 | $328.6 | $8.38 | 2,544,232.0 | -0.51% |
| 2026-08-11 | $338.1 | $330.2 | $7.91 | 2,692,135.0 | +0.60% |
Intuit Inc-Aktien (INTU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intuit Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INTU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intuit Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intuit Inc-Aktien (INTU) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $363.7 | $313.1 | $50.65 | 17,719,659.0 | -12.29% |
| 2026-08 | $373.0 | $309.0 | $63.93 | 83,265,658.0 | +13.68% |
| 2026-07 | $336.9 | $259.4 | $77.57 | 92,367,433.0 | +21.10% |
| 2026-06 | $363.2 | $252.8 | $110.3 | 125,995,888.0 | -21.27% |
| 2026-05 | $424.0 | $300.5 | $123.5 | 107,439,887.0 | -14.66% |
| 2026-04 | $436.6 | $342.1 | $94.48 | 68,961,123.0 | -10.15% |
| 2026-03 | $483.2 | $401.4 | $81.76 | 79,845,742.0 | +5.71% |
| 2026-02 | $502.6 | $349.0 | $153.6 | 102,353,417.0 | -18.02% |
| 2026-01 | $662.0 | $491.7 | $170.3 | 58,037,988.0 | -24.68% |
Intuit Inc-Aktien (INTU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $681.2 | $624.0 | $57.21 | 35,989,753.0 | +5.65% |
| 2025-11 | $682.3 | $619.8 | $62.45 | 34,930,158.0 | -5.01% |
| 2025-10 | $689.2 | $641.2 | $47.94 | 36,344,003.0 | -2.25% |
| 2025-09 | $705.1 | $640.3 | $64.83 | 43,124,534.0 | +2.39% |
| 2025-08 | $794.1 | $642.5 | $151.6 | 44,634,124.0 | -15.05% |
| 2025-07 | $813.7 | $742.4 | $71.31 | 30,452,953.0 | -0.32% |
| 2025-06 | $790.5 | $748.3 | $42.16 | 31,563,986.0 | +4.53% |
| 2025-05 | $761.0 | $622.4 | $138.6 | 40,515,645.0 | +20.08% |
| 2025-04 | $629.3 | $532.6 | $96.66 | 38,699,707.0 | +2.20% |
| 2025-03 | $620.9 | $563.7 | $57.21 | 33,958,613.0 | +0.02% |
| 2025-02 | $639.0 | $553.2 | $85.75 | 38,964,985.0 | +2.05% |
| 2025-01 | $637.7 | $586.0 | $51.73 | 31,740,332.0 | -4.29% |
Intuit Inc-Aktien (INTU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $679.9 | $623.4 | $56.44 | 28,933,829.0 | -1.78% |
| 2024-11 | $714.8 | $603.0 | $111.8 | 35,512,741.0 | +5.15% |
| 2024-10 | $629.5 | $599.6 | $29.82 | 25,870,014.0 | -1.72% |
| 2024-09 | $660.9 | $611.8 | $49.09 | 22,992,035.0 | -1.47% |
| 2024-08 | $674.8 | $597.2 | $77.56 | 29,326,259.0 | -2.64% |
| 2024-07 | $674.3 | $619.1 | $55.24 | 24,783,762.0 | -1.50% |
| 2024-06 | $662.5 | $560.5 | $102.0 | 29,650,745.0 | +14.01% |
| 2024-05 | $676.6 | $557.3 | $119.3 | 31,861,398.0 | -7.86% |
| 2024-04 | $654.4 | $598.0 | $56.39 | 26,141,301.0 | -3.75% |
| 2024-03 | $671.0 | $621.0 | $49.97 | 24,677,303.0 | -1.94% |
| 2024-02 | $670.7 | $623.2 | $47.53 | 25,869,599.0 | +5.00% |
| 2024-01 | $654.0 | $585.8 | $68.21 | 24,551,060.0 | +1.01% |
0.21%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):