Intuit Inc. INTU
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$275,71+7,68 (+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 | $275,71 | +2,87 % | $269,05 | $277,38 | $267,95 | 3,66M |
| 2026-09-29 | $268,03 | -0,51 % | $269,40 | $270,61 | $262,50 | 3,71M |
| 2026-09-28 | $269,40 | -2,32 % | $270,15 | $272,14 | $262,32 | 3,82M |
| 2026-09-25 | $275,79 | -0,48 % | $275,52 | $277,39 | $271,43 |
| 3,40M |
| 2026-09-24 | $277,13 | -3,37 % | $289,56 | $291,80 | $276,78 | 4,56M |
| 2026-09-23 | $286,80 | -1,90 % | $291,71 | $294,20 | $286,20 | 3,42M |
| 2026-09-22 | $292,35 | -3,87 % | $310,74 | $310,74 | $288,25 | 4,81M |
| 2026-09-21 | $304,12 | +0,31 % | $301,53 | $304,81 | $295,11 | 2,95M |
| 2026-09-18 | $303,19 | -3,17 % | $312,91 | $313,38 | $300,67 | 7,69M |
| 2026-09-17 | $313,13 | -1,57 % | $319,17 | $323,86 | $312,58 | 4,12M |
| 2026-09-16 | $318,13 | -3,38 % | $322,21 | $323,95 | $316,75 | 2,50M |
| 2026-09-15 | $329,27 | -2,91 % | $334,45 | $338,97 | $328,66 | 2,91M |
| 2026-09-14 | $339,15 | +5,47 % | $332,02 | $342,31 | $329,88 | 3,63M |
| 2026-09-11 | $321,57 | +2,81 % | $313,02 | $323,09 | $312,77 | 2,31M |
| 2026-09-10 | $312,77 | -0,37 % | $314,03 | $317,39 | $309,80 | 2,72M |
| 2026-09-09 | $313,94 | -1,56 % | $319,07 | $321,31 | $312,80 | 2,42M |
| 2026-09-08 | $318,93 | -4,14 % | $326,09 | $327,00 | $313,05 | 4,47M |
| 2026-09-04 | $332,70 | -3,37 % | $341,36 | $346,00 | $330,12 | 3,54M |
| 2026-09-03 | $344,30 | +0,40 % | $351,93 | $363,70 | $340,82 | 3,70M |
| 2026-09-02 | $342,94 | -0,58 % | $346,31 | $348,40 | $339,32 | 3,13M |
| 2026-09-01 | $344,93 | -4,00 % | $353,10 | $357,21 | $343,00 | 2,67M |
| 2026-08-31 | $359,30 | +0,35 % | $356,05 | $365,77 | $355,07 | 3,08M |
| 2026-08-28 | $358,06 | +2,89 % | $347,82 | $358,43 | $345,25 | 4,12M |
| 2026-08-27 | $348,00 | +0,61 % | $353,54 | $355,50 | $335,00 | 4,75M |
| 2026-08-26 | $345,88 | -3,24 % | $323,47 | $351,39 | $322,57 | 11,44M |
| 2026-08-25 | $357,46 | -3,37 % | $364,35 | $367,85 | $356,02 | 7,20M |
| 2026-08-24 | $369,92 | +0,80 % | $366,47 | $372,98 | $365,01 | 3,14M |
| 2026-08-21 | $367,00 | +1,42 % | $364,94 | $371,70 | $360,07 | 3,45M |
| 2026-08-20 | $361,87 | -0,17 % | $363,09 | $366,63 | $358,39 | 3,29M |
| 2026-08-19 | $362,47 | +3,44 % | $349,32 | $365,38 | $349,32 | 4,02M |
| 2026-08-18 | $350,41 | +4,41 % | $348,01 | $355,86 | $343,00 | 3,89M |
| 2026-08-17 | $335,60 | -2,91 % | $339,08 | $344,58 | $332,10 | 3,53M |
| 2026-08-14 | $345,66 | -3,53 % | $362,00 | $362,00 | $344,95 | 3,23M |
| 2026-08-13 | $358,29 | +7,04 % | $336,95 | $361,10 | $336,78 | 4,61M |
| 2026-08-12 | $334,71 | -0,51 % | $331,79 | $336,98 | $328,60 | 2,55M |
| 2026-08-11 | $336,44 | +0,60 % | $332,27 | $338,09 | $330,18 | 2,89M |
| 2026-08-10 | $334,43 | +2,82 % | $322,82 | $334,50 | $321,66 | 2,70M |
| 2026-08-07 | $325,25 | +1,04 % | $327,00 | $336,30 | $324,64 | 2,98M |
| 2026-08-06 | $321,91 | -1,84 % | $319,70 | $322,65 | $316,05 | 2,96M |
| 2026-08-05 | $327,94 | +1,34 % | $327,31 | $328,79 | $320,44 | 3,65M |
| 2026-08-04 | $323,60 | +1,64 % | $311,19 | $324,37 | $309,05 | 3,49M |
| 2026-08-03 | $318,39 | +0,73 % | $324,35 | $331,15 | $317,77 | 4,04M |
| 2026-07-31 | $316,07 | +0,18 % | $310,43 | $317,53 | $306,81 | 3,12M |
| 2026-07-30 | $315,50 | -5,29 % | $317,00 | $318,99 | $303,80 | 4,68M |
| 2026-07-29 | $333,13 | +6,43 % | $313,46 | $336,94 | $313,46 | 5,98M |
| 2026-07-28 | $312,99 | +2,99 % | $305,73 | $319,99 | $305,73 | 5,76M |
| 2026-07-27 | $303,91 | +2,56 % | $304,96 | $310,12 | $299,63 | 3,83M |
| 2026-07-24 | $296,33 | +5,26 % | $286,64 | $296,70 | $286,30 | 3,46M |
| 2026-07-23 | $281,53 | -1,03 % | $289,10 | $289,89 | $278,94 | 2,49M |
| 2026-07-22 | $284,47 | -1,88 % | $294,55 | $296,44 | $284,00 | 3,01M |
| 2026-07-21 | $289,92 | -1,33 % | $280,06 | $295,38 | $278,96 | 3,18M |
| 2026-07-20 | $293,82 | +0,94 % | $284,51 | $295,41 | $279,44 | 4,58M |
| 2026-07-17 | $291,09 | -1,26 % | $295,10 | $302,07 | $290,01 | 3,63M |
| 2026-07-16 | $294,79 | +5,40 % | $286,00 | $298,45 | $277,57 | 5,04M |
| 2026-07-15 | $279,70 | -0,97 % | $287,60 | $289,50 | $278,73 | 3,39M |
| 2026-07-14 | $282,43 | -2,53 % | $273,48 | $287,62 | $271,70 | 5,30M |
| 2026-07-13 | $289,76 | +5,38 % | $278,70 | $296,00 | $278,70 | 6,56M |
| 2026-07-10 | $274,96 | +0,58 % | $278,17 | $280,35 | $272,35 | 2,57M |
| 2026-07-09 | $273,38 | +0,47 % | $260,63 | $273,86 | $259,37 | 4,01M |
| 2026-07-08 | $272,10 | -3,23 % | $279,17 | $279,17 | $269,06 | 4,29M |
| 2026-07-07 | $281,17 | +3,32 % | $280,53 | $283,79 | $274,36 | 4,82M |
| 2026-07-06 | $272,14 | -1,17 % | $271,92 | $274,96 | $263,66 | 5,54M |
| 2026-07-02 | $275,35 | +3,10 % | $269,25 | $277,31 | $268,95 | 5,05M |
| 2026-07-01 | $267,08 | +2,33 % | $270,14 | $276,15 | $266,44 | 4,81M |
| 2026-06-30 | $261,00 | -2,03 % | $263,47 | $266,11 | $259,11 | 5,26M |
| 2026-06-29 | $266,40 | -0,49 % | $274,05 | $277,57 | $265,23 | 5,40M |
| 2026-06-26 | $267,72 | +4,96 % | $260,32 | $271,12 | $259,38 | 10,78M |
| 2026-06-25 | $255,07 | -2,73 % | $256,27 | $262,36 | $253,21 | 4,31M |
| 2026-06-24 | $262,24 | +1,62 % | $258,12 | $270,46 | $256,06 | 5,25M |
| 2026-06-23 | $258,05 | +0,11 % | $262,34 | $263,67 | $255,65 | 5,78M |
| 2026-06-22 | $257,77 | -3,46 % | $259,42 | $267,43 | $252,84 | 6,36M |
| 2026-06-18 | $267,00 | -0,77 % | $261,00 | $269,87 | $259,23 | 10,06M |
| 2026-06-17 | $269,08 | -4,24 % | $279,85 | $285,89 | $268,48 | 4,71M |
| 2026-06-16 | $280,99 | -0,28 % | $282,20 | $284,80 | $275,38 | 4,81M |
| 2026-06-15 | $281,77 | +1,82 % | $277,76 | $287,69 | $276,21 | 5,10M |
| 2026-06-12 | $276,73 | -0,07 % | $276,02 | $276,86 | $268,01 | 5,15M |
| 2026-06-11 | $276,91 | -2,57 % | $279,86 | $283,00 | $273,27 | 6,12M |
| 2026-06-10 | $284,22 | -3,25 % | $286,68 | $292,38 | $281,93 | 6,16M |
| 2026-06-09 | $293,78 | -3,84 % | $299,10 | $308,74 | $291,18 | 4,92M |
| 2026-06-08 | $305,51 | +2,95 % | $295,20 | $306,04 | $291,24 | 5,59M |
| 2026-06-05 | $296,76 | -1,73 % | $303,82 | $307,00 | $293,67 | 6,31M |
| 2026-06-04 | $301,98 | -3,04 % | $319,81 | $321,11 | $301,05 | 7,03M |
| 2026-06-03 | $311,44 | -3,32 % | $319,52 | $319,52 | $310,29 | 5,72M |
| 2026-06-02 | $322,14 | -8,94 % | $329,88 | $332,43 | $315,50 | 7,38M |
| 2026-06-01 | $353,76 | +6,71 % | $338,70 | $363,18 | $337,58 | 6,57M |
| 2026-05-29 | $331,53 | +5,92 % | $317,03 | $332,52 | $315,00 | 8,92M |
| 2026-05-28 | $313,00 | +1,71 % | $307,96 | $319,00 | $303,11 | 7,49M |
| 2026-05-27 | $307,73 | +1,11 % | $301,59 | $314,70 | $300,50 | 7,92M |
| 2026-05-26 | $304,35 | -4,87 % | $314,47 | $317,06 | $302,38 | 9,77M |
| 2026-05-22 | $319,94 | +4,19 % | $307,72 | $321,04 | $306,51 | 12,48M |