Holen Sie sich die Stockscreener-App
662.30
1.29%
8.42
Vorhandelsmarkt:
661.29
-1.01
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $670.6 | $654.9 | $15.68 | 1,841,752.0 | +1.29% |
| 2025-05-09 | $658.2 | $650.1 | $8.12 | 1,066,701.0 | -0.34% |
| 2025-05-08 | $662.5 | $641.3 | $21.18 | 2,018,844.0 | +2.33% |
| 2025-05-07 | $642.5 | $626.6 | $15.87 | 1,650,032.0 | +2.33% |
| 2025-05-06 | $633.9 | $622.9 | $10.97 | 881,710.0 | -0.89% |
| 2025-05-05 | $641.5 | $629.4 | $12.12 | 1,342,251.0 | +0.08% |
| 2025-05-02 | $636.8 | $627.5 | $9.26 | 1,310,434.0 | +1.36% |
| 2025-05-01 | $635.2 | $622.4 | $12.76 | 1,446,871.0 | -0.68% |
| 2025-04-30 | $629.3 | $610.2 | $19.08 | 1,312,673.0 | +0.69% |
| 2025-04-29 | $624.2 | $616.1 | $8.11 | 842,795.0 | +0.80% |
| 2025-04-28 | $628.6 | $614.6 | $14.02 | 1,355,767.0 | -0.94% |
| 2025-04-25 | $625.2 | $613.0 | $12.23 | 1,540,165.0 | +1.51% |
| 2025-04-24 | $617.1 | $596.7 | $20.43 | 1,598,542.0 | +3.15% |
| 2025-04-23 | $608.7 | $593.8 | $14.92 | 1,744,478.0 | +2.14% |
| 2025-04-22 | $584.8 | $571.5 | $13.37 | 1,409,173.0 | +2.59% |
| 2025-04-21 | $581.4 | $559.1 | $22.27 | 1,494,193.0 | -2.83% |
| 2025-04-17 | $593.9 | $584.8 | $9.08 | 1,626,659.0 | -0.46% |
| 2025-04-16 | $598.1 | $581.1 | $16.99 | 1,984,516.0 | -1.01% |
| 2025-04-15 | $600.6 | $591.4 | $9.21 | 1,159,007.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $670.6 | $622.4 | $48.18 | 13,400,347.0 | +5.55% |
| 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% |
6.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):