Holen Sie sich die Stockscreener-App
762.55
0.19%
1.41
Vorhandelsmarkt:
768.51
5.96
+0.78%
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 |
|---|---|---|---|---|---|
| 2025-06-23 | $765.0 | $754.4 | $10.60 | 1,221,973.0 | +0.19% |
| 2025-06-20 | $762.4 | $755.0 | $7.34 | 2,631,309.0 | +0.84% |
| 2025-06-18 | $765.6 | $750.4 | $15.21 | 2,222,141.0 | -1.32% |
| 2025-06-17 | $769.6 | $761.6 | $7.99 | 1,343,996.0 | -0.41% |
| 2025-06-16 | $769.9 | $757.6 | $12.35 | 1,427,320.0 | +1.87% |
| 2025-06-13 | $763.0 | $752.3 | $10.67 | 1,147,383.0 | -1.60% |
| 2025-06-12 | $770.8 | $763.4 | $7.42 | 1,299,002.0 | +0.19% |
| 2025-06-11 | $765.5 | $754.5 | $10.93 | 1,275,083.0 | +0.35% |
| 2025-06-10 | $766.2 | $754.1 | $12.08 | 1,420,485.0 | -0.30% |
| 2025-06-09 | $772.0 | $762.6 | $9.36 | 1,342,226.0 | -0.93% |
| 2025-06-06 | $771.9 | $764.3 | $7.60 | 1,474,958.0 | +0.64% |
| 2025-06-05 | $773.5 | $763.8 | $9.64 | 1,239,268.0 | -0.02% |
| 2025-06-04 | $768.1 | $762.0 | $6.06 | 1,280,640.0 | +0.28% |
| 2025-06-03 | $768.1 | $758.2 | $9.93 | 1,524,895.0 | -0.04% |
| 2025-06-02 | $765.1 | $748.3 | $16.74 | 1,869,604.0 | +1.53% |
| 2025-05-30 | $761.0 | $747.3 | $13.75 | 2,889,422.0 | -0.50% |
| 2025-05-29 | $759.5 | $746.8 | $12.69 | 1,588,709.0 | +0.37% |
| 2025-05-28 | $758.8 | $751.0 | $7.77 | 2,482,266.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $773.5 | $748.3 | $25.11 | 23,942,256.0 | +1.21% |
| 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% |
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% |
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):