Holen Sie sich die Stockscreener-App
598.92
2.66%
-16.38
Handel nachbörslich:
615.30
16.38
+2.73%
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $613.8 | $595.5 | $18.24 | 1,574,455.0 | -2.66% |
| 2025-03-27 | $620.6 | $612.3 | $8.30 | 1,148,498.0 | +0.07% |
| 2025-03-26 | $620.3 | $613.1 | $7.20 | 1,488,183.0 | -0.62% |
| 2025-03-25 | $620.9 | $605.2 | $15.71 | 1,103,579.0 | +0.92% |
| 2025-03-24 | $614.3 | $605.3 | $9.00 | 1,590,674.0 | +1.50% |
| 2025-03-21 | $605.2 | $590.0 | $15.23 | 2,237,654.0 | +0.60% |
| 2025-03-20 | $605.6 | $596.1 | $9.49 | 992,639.0 | -0.45% |
| 2025-03-19 | $609.0 | $597.5 | $11.53 | 1,129,534.0 | +0.68% |
| 2025-03-18 | $601.6 | $591.8 | $9.76 | 1,182,134.0 | -0.51% |
| 2025-03-17 | $605.3 | $591.9 | $13.41 | 1,292,627.0 | +0.55% |
| 2025-03-14 | $601.5 | $586.8 | $14.71 | 1,942,333.0 | +3.01% |
| 2025-03-13 | $586.2 | $563.7 | $22.46 | 2,084,844.0 | -1.66% |
| 2025-03-12 | $597.3 | $585.6 | $11.68 | 1,785,468.0 | +0.76% |
| 2025-03-11 | $595.1 | $577.4 | $17.74 | 1,825,674.0 | +1.20% |
| 2025-03-10 | $606.4 | $575.4 | $30.91 | 2,278,903.0 | -4.89% |
| 2025-03-07 | $614.6 | $594.5 | $20.10 | 1,653,352.0 | +0.53% |
| 2025-03-06 | $619.9 | $602.1 | $17.73 | 1,624,585.0 | -1.80% |
| 2025-03-05 | $618.4 | $601.2 | $17.19 | 1,546,016.0 | +3.25% |
| 2025-03-04 | $600.3 | $595.5 | $4.78 | 860,238.0 | -0.50% |
| 2025-03-03 | $620.8 | $599.4 | $21.41 | 1,547,056.0 | -2.08% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $620.9 | $563.7 | $57.21 | 32,462,901.0 | -2.43% |
| 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% |
Intuit Inc-Aktien (INTU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $631.1 | $560.7 | $70.39 | 26,096,010.0 | +9.37% |
| 2023-11 | $599.0 | $481.9 | $117.1 | 31,356,026.0 | +15.46% |
| 2023-10 | $550.1 | $473.6 | $76.56 | 31,612,486.0 | -3.13% |
| 2023-09 | $558.6 | $500.2 | $58.45 | 25,852,979.0 | -5.70% |
| 2023-08 | $545.0 | $477.8 | $67.24 | 29,959,372.0 | +5.88% |
| 2023-07 | $514.1 | $444.2 | $69.95 | 32,148,190.0 | +11.68% |
| 2023-06 | $462.4 | $416.3 | $46.16 | 34,096,333.0 | +9.32% |
| 2023-05 | $460.8 | $400.2 | $60.53 | 48,474,714.0 | -5.59% |
| 2023-04 | $462.5 | $412.9 | $49.56 | 25,692,868.0 | -0.42% |
| 2023-03 | $448.0 | $384.1 | $63.99 | 41,494,220.0 | +9.49% |
| 2023-02 | $457.9 | $393.7 | $64.25 | 30,780,432.0 | -3.66% |
| 2023-01 | $428.7 | $370.6 | $58.08 | 28,364,095.0 | +8.59% |
3.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):