Intapp, Inc. INTA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$36,21+1,01 (+2,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,21 | +2,87 % | $35,25 | $36,57 | $35,21 | 497,00K |
| 2026-09-29 | $35,20 | -0,54 % | $34,93 | $35,23 | $34,41 | 405,10K |
| 2026-09-28 | $35,39 | -1,97 % | $35,45 | $35,56 | $34,58 | 287,80K |
| 2026-09-25 | $36,10 | -1,98 % | $36,79 | $37,18 | $36,02 | 272,70K |
| 2026-09-24 | $36,83 | +1,01 % | $36,71 | $37,14 | $36,07 | 487,10K |
| 2026-09-23 | $36,46 | +1,03 % | $36,20 | $36,96 | $35,67 | 556,00K |
| 2026-09-22 | $36,09 | -1,66 % | $37,40 | $37,71 | $35,27 | 615,10K |
| 2026-09-21 | $36,70 | +1,35 % | $36,74 | $36,77 | $36,24 | 447,60K |
| 2026-09-18 | $36,21 | -1,31 % | $36,87 | $37,00 | $35,55 | 1,61M |
| 2026-09-17 | $36,69 | -0,84 % | $36,49 | $36,96 | $35,76 | 400,90K |
| 2026-09-16 | $37,00 | -1,31 % | $36,69 | $37,44 | $36,47 | 596,70K |
| 2026-09-15 | $37,49 | -1,29 % | $37,60 | $38,25 | $36,76 | 693,10K |
| 2026-09-14 | $37,98 | +2,01 % | $37,83 | $38,91 | $37,72 | 596,30K |
| 2026-09-11 | $37,23 | -2,13 % | $38,04 | $38,65 | $36,80 | 553,00K |
| 2026-09-10 | $38,04 | -1,55 % | $38,54 | $39,06 | $37,97 | 502,00K |
| 2026-09-09 | $38,64 | -3,06 % | $39,86 | $40,72 | $38,56 | 599,30K |
| 2026-09-08 | $39,86 | -4,44 % | $40,75 | $40,88 | $39,10 | 750,10K |
| 2026-09-04 | $41,71 | -3,25 % | $42,47 | $42,47 | $40,68 | 419,20K |
| 2026-09-03 | $43,11 | +3,90 % | $42,30 | $43,98 | $42,26 | 526,50K |
| 2026-09-02 | $41,49 | -1,73 % | $43,33 | $43,38 | $41,41 | 515,80K |
| 2026-09-01 | $42,22 | -2,65 % | $42,97 | $43,51 | $41,85 | 632,40K |
| 2026-08-31 | $43,37 | -0,23 % | $42,82 | $43,66 | $42,59 | 662,10K |
| 2026-08-28 | $43,47 | -0,53 % | $43,70 | $44,33 | $43,11 | 752,20K |
| 2026-08-27 | $43,70 | +8,17 % | $40,81 | $43,72 | $40,81 | 718,40K |
| 2026-08-26 | $40,40 | -0,76 % | $39,71 | $40,90 | $39,60 | 275,80K |
| 2026-08-25 | $40,71 | -0,51 % | $40,92 | $41,48 | $40,42 | 474,20K |
| 2026-08-24 | $40,92 | -1,04 % | $40,89 | $41,75 | $40,35 | 644,80K |
| 2026-08-21 | $41,35 | +2,94 % | $40,00 | $41,42 | $39,27 | 824,00K |
| 2026-08-20 | $40,17 | +0,20 % | $39,85 | $40,39 | $39,44 | 663,50K |
| 2026-08-19 | $40,09 | +0,88 % | $39,94 | $40,76 | $39,15 | 750,70K |
| 2026-08-18 | $39,74 | +3,25 % | $39,10 | $40,76 | $39,10 | 578,60K |
| 2026-08-17 | $38,49 | -4,04 % | $39,70 | $40,02 | $38,41 | 480,40K |
| 2026-08-14 | $40,11 | -2,22 % | $41,38 | $41,38 | $39,45 | 413,10K |
| 2026-08-13 | $41,02 | +3,77 % | $39,61 | $41,12 | $38,96 | 707,80K |
| 2026-08-12 | $39,53 | -0,95 % | $38,89 | $39,88 | $38,86 | 483,30K |
| 2026-08-11 | $39,91 | +3,02 % | $38,19 | $39,96 | $38,19 | 574,00K |
| 2026-08-10 | $38,74 | +2,68 % | $37,04 | $39,48 | $37,04 | 644,00K |
| 2026-08-07 | $37,73 | +3,77 % | $36,90 | $38,63 | $36,43 | 842,40K |
| 2026-08-06 | $36,36 | -1,62 % | $35,92 | $36,63 | $34,83 | 1,01M |
| 2026-08-05 | $36,96 | +12,75 % | $36,50 | $37,48 | $35,28 | 1,90M |
| 2026-08-04 | $32,78 | -1,86 % | $32,08 | $33,58 | $31,69 | 1,20M |
| 2026-08-03 | $33,40 | +2,17 % | $33,61 | $35,13 | $33,35 | 905,80K |
| 2026-07-31 | $32,69 | +1,93 % | $31,53 | $32,97 | $31,34 | 831,00K |
| 2026-07-30 | $32,07 | +1,26 % | $30,63 | $32,24 | $30,20 | 968,80K |
| 2026-07-29 | $31,67 | +3,50 % | $30,32 | $32,40 | $30,20 | 764,70K |
| 2026-07-28 | $30,60 | +3,90 % | $30,02 | $31,37 | $29,81 | 795,80K |
| 2026-07-27 | $29,45 | +7,21 % | $28,41 | $30,53 | $27,94 | 755,50K |
| 2026-07-24 | $27,47 | +4,57 % | $27,08 | $27,95 | $26,51 | 768,80K |
| 2026-07-23 | $26,27 | +0,77 % | $26,07 | $26,51 | $25,56 | 634,50K |
| 2026-07-22 | $26,07 | -7,22 % | $27,90 | $27,92 | $25,71 | 871,30K |
| 2026-07-21 | $28,10 | -3,64 % | $28,06 | $29,01 | $27,48 | 734,90K |
| 2026-07-20 | $29,16 | +0,14 % | $28,84 | $29,55 | $28,09 | 348,00K |
| 2026-07-17 | $29,12 | -1,46 % | $28,91 | $30,04 | $28,75 | 696,80K |
| 2026-07-16 | $29,55 | +4,49 % | $28,91 | $30,11 | $28,31 | 885,20K |
| 2026-07-15 | $28,28 | +1,95 % | $28,17 | $29,05 | $28,07 | 724,40K |
| 2026-07-14 | $27,74 | -2,87 % | $26,93 | $28,45 | $26,26 | 628,30K |
| 2026-07-13 | $28,56 | +1,75 % | $28,48 | $29,05 | $28,07 | 706,20K |
| 2026-07-10 | $28,07 | +1,30 % | $28,30 | $28,57 | $27,32 | 546,60K |
| 2026-07-09 | $27,71 | +1,99 % | $26,50 | $27,77 | $26,30 | 590,30K |
| 2026-07-08 | $27,17 | -3,58 % | $27,61 | $28,00 | $27,09 | 782,40K |
| 2026-07-07 | $28,18 | +2,10 % | $28,54 | $29,24 | $28,16 | 668,10K |
| 2026-07-06 | $27,60 | +0,77 % | $26,86 | $28,03 | $26,51 | 645,30K |
| 2026-07-02 | $27,39 | +3,95 % | $26,29 | $27,99 | $26,09 | 1,00M |
| 2026-07-01 | $26,35 | +4,52 % | $26,06 | $26,82 | $26,01 | 682,00K |
| 2026-06-30 | $25,21 | +2,15 % | $24,26 | $25,40 | $23,93 | 589,30K |
| 2026-06-29 | $24,68 | -1,32 % | $25,36 | $25,75 | $24,64 | 841,50K |
| 2026-06-26 | $25,01 | +13,58 % | $22,32 | $25,14 | $22,32 | 2,23M |
| 2026-06-25 | $22,02 | -2,87 % | $22,36 | $22,94 | $21,91 | 480,50K |
| 2026-06-24 | $22,67 | +3,37 % | $21,89 | $23,22 | $21,88 | 622,60K |
| 2026-06-23 | $21,93 | +1,62 % | $22,04 | $22,53 | $21,65 | 627,00K |
| 2026-06-22 | $21,58 | -2,09 % | $21,70 | $22,22 | $20,75 | 1,23M |
| 2026-06-18 | $22,04 | +0,05 % | $21,99 | $22,42 | $21,30 | 1,34M |
| 2026-06-17 | $22,03 | -4,59 % | $22,84 | $23,51 | $21,63 | 1,25M |
| 2026-06-16 | $23,09 | 0,00 % | $23,09 | $23,67 | $22,00 | 976,70K |
| 2026-06-15 | $23,09 | -3,39 % | $23,85 | $23,92 | $22,90 | 1,36M |
| 2026-06-12 | $23,90 | +3,02 % | $23,20 | $24,18 | $22,30 | 943,80K |
| 2026-06-11 | $23,20 | -2,64 % | $23,45 | $24,19 | $22,60 | 1,05M |
| 2026-06-10 | $23,83 | +0,17 % | $23,52 | $24,36 | $23,23 | 595,30K |
| 2026-06-09 | $23,79 | -1,78 % | $23,81 | $24,32 | $23,26 | 1,04M |
| 2026-06-08 | $24,22 | -0,53 % | $24,12 | $24,93 | $23,83 | 882,60K |
| 2026-06-05 | $24,35 | -0,16 % | $24,50 | $24,91 | $23,70 | 854,70K |
| 2026-06-04 | $24,39 | +1,92 % | $24,70 | $25,00 | $24,05 | 1,09M |
| 2026-06-03 | $23,93 | -4,59 % | $24,41 | $24,43 | $23,38 | 1,10M |
| 2026-06-02 | $25,08 | -3,65 % | $24,90 | $25,34 | $24,19 | 1,88M |
| 2026-06-01 | $26,03 | +12,73 % | $23,72 | $26,68 | $23,38 | 2,14M |
| 2026-05-29 | $23,09 | +12,09 % | $21,25 | $23,15 | $20,88 | 1,64M |
| 2026-05-28 | $20,60 | +7,63 % | $19,37 | $20,63 | $19,01 | 1,19M |
| 2026-05-27 | $19,14 | -3,48 % | $19,58 | $20,20 | $19,01 | 767,40K |
| 2026-05-26 | $19,83 | -2,79 % | $20,03 | $20,62 | $19,67 | 787,30K |
| 2026-05-22 | $20,40 | +0,39 % | $20,40 | $21,12 | $19,83 | 935,10K |