Holen Sie sich die Stockscreener-App
399.40
0.36%
1.44
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $407.4 | $389.3 | $18.07 | 4,808,007.0 | +0.36% |
| 2026-02-12 | $409.0 | $391.1 | $17.85 | 4,327,030.0 | -0.43% |
| 2026-02-11 | $422.0 | $392.4 | $29.62 | 6,079,230.0 | -5.15% |
| 2026-02-10 | $451.1 | $420.4 | $30.73 | 5,180,769.0 | -3.68% |
| 2026-02-09 | $441.2 | $430.9 | $10.22 | 3,716,385.0 | -1.41% |
| 2026-02-06 | $448.0 | $435.4 | $12.60 | 3,641,174.0 | +2.04% |
| 2026-02-05 | $460.4 | $431.1 | $29.28 | 5,203,401.0 | -2.41% |
| 2026-02-04 | $450.5 | $411.1 | $39.38 | 6,963,631.0 | +2.66% |
| 2026-02-03 | $470.0 | $427.3 | $42.74 | 7,560,065.0 | -10.89% |
| 2026-02-02 | $502.6 | $486.6 | $16.00 | 2,862,044.0 | -2.37% |
| 2026-01-30 | $506.1 | $496.7 | $9.45 | 3,778,023.0 | -0.81% |
| 2026-01-29 | $513.7 | $491.7 | $22.00 | 5,884,513.0 | -6.63% |
| 2026-01-28 | $553.0 | $537.4 | $15.65 | 2,255,410.0 | -1.23% |
| 2026-01-27 | $561.6 | $537.3 | $24.23 | 2,431,379.0 | -2.91% |
| 2026-01-26 | $569.4 | $561.7 | $7.70 | 2,068,003.0 | -0.39% |
| 2026-01-23 | $564.6 | $545.7 | $18.85 | 3,264,625.0 | +2.97% |
| 2026-01-22 | $548.2 | $526.8 | $21.41 | 3,211,742.0 | +4.34% |
| 2026-01-21 | $537.4 | $520.7 | $16.73 | 2,637,470.0 | -0.76% |
| 2026-01-20 | $540.9 | $526.7 | $14.17 | 3,581,545.0 | -3.00% |
| 2026-01-16 | $554.0 | $535.1 | $18.90 | 4,693,613.0 | -1.68% |
| 2026-01-15 | $571.3 | $551.6 | $19.71 | 3,361,548.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $502.6 | $389.3 | $113.3 | 55,149,743.0 | -19.95% |
| 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% |
3.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):