23,260$
-0,09%
Echtzeit-Aktienkurs Intrepid Potash
Bid:
Ask:
Aktienkurse zur Intrepid Potash Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,18 | 23,57 | 23,07 | 23,23 | -0,21% | 55.670,00 |
| 05.09.2024 | 23,92 | 24,17 | 23,14 | 23,28 | -1,52% | 56.017,00 |
| 04.09.2024 | 23,43 | 24,40 | 23,43 | 23,64 | 0,38% | 38.852,00 |
| 03.09.2024 | 24,29 | 24,29 | 23,08 | 23,55 | -4,58% | 89.659,00 |
| 30.08.2024 | 24,54 | 24,91 | 24,23 | 24,68 | 0,86% | 27.567,00 |
| 29.08.2024 | 24,52 | 24,83 | 24,28 | 24,47 | 0,62% | 47.897,00 |
| 28.08.2024 | 24,43 | 25,29 | 24,25 | 24,32 | -0,49% | 88.353,00 |
| 27.08.2024 | 23,72 | 24,53 | 23,53 | 24,44 | 2,73% | 78.099,00 |
| 26.08.2024 | 23,43 | 24,16 | 23,08 | 23,79 | 3,26% | 93.914,00 |
| 23.08.2024 | 22,63 | 23,55 | 22,41 | 23,04 | 2,95% | 43.190,00 |
| 22.08.2024 | 23,40 | 23,44 | 22,30 | 22,38 | -3,95% | 56.192,00 |
| 21.08.2024 | 22,34 | 23,45 | 22,30 | 23,30 | 4,95% | 44.713,00 |
| 20.08.2024 | 22,35 | 22,59 | 22,15 | 22,20 | -0,49% | 34.480,00 |
| 19.08.2024 | 21,96 | 22,48 | 21,88 | 22,31 | 2,48% | 42.299,00 |
| 16.08.2024 | 21,52 | 21,97 | 21,45 | 21,77 | 0,51% | 73.602,00 |
| 15.08.2024 | 22,01 | 22,01 | 21,53 | 21,66 | 1,31% | 65.228,00 |
| 14.08.2024 | 21,58 | 21,74 | 21,03 | 21,38 | -1,34% | 49.047,00 |
| 13.08.2024 | 21,58 | 21,89 | 21,51 | 21,67 | 0,74% | 41.397,00 |
| 12.08.2024 | 21,78 | 21,91 | 21,48 | 21,51 | -1,24% | 47.542,00 |
| 09.08.2024 | 21,78 | 21,80 | 21,29 | 21,78 | 0,09% | 50.810,00 |
| 08.08.2024 | 22,00 | 22,18 | 21,57 | 21,76 | 0,88% | 64.316,00 |
| 07.08.2024 | 23,90 | 23,92 | 21,09 | 21,57 | -7,23% | 121.184,00 |
| 06.08.2024 | 22,44 | 23,42 | 21,74 | 23,25 | 5,30% | 105.359,00 |
| 05.08.2024 | 22,00 | 22,88 | 20,75 | 22,08 | -6,24% | 144.293,00 |
| 02.08.2024 | 23,99 | 23,99 | 23,33 | 23,55 | -5,38% | 97.207,00 |
| 01.08.2024 | 25,94 | 26,24 | 24,37 | 24,89 | -4,60% | 83.845,00 |
| 31.07.2024 | 26,43 | 26,82 | 26,08 | 26,09 | -0,91% | 55.089,00 |
| 30.07.2024 | 25,92 | 26,35 | 25,58 | 26,33 | 0,80% | 67.168,00 |
| 29.07.2024 | 27,21 | 27,21 | 26,01 | 26,12 | -3,01% | 64.245,00 |
| 26.07.2024 | 27,07 | 27,09 | 26,21 | 26,93 | 1,51% | 59.929,00 |
| 25.07.2024 | 25,90 | 26,81 | 25,78 | 26,53 | 3,47% | 67.585,00 |
| 24.07.2024 | 26,07 | 26,58 | 25,62 | 25,64 | -2,06% | 65.723,00 |
| 23.07.2024 | 25,19 | 26,35 | 24,98 | 26,18 | 3,72% | 84.931,00 |
| 22.07.2024 | 24,50 | 25,34 | 24,10 | 25,24 | 3,78% | 78.217,00 |
| 19.07.2024 | 24,91 | 24,91 | 24,07 | 24,32 | -2,60% | 59.173,00 |
| 18.07.2024 | 25,47 | 25,76 | 24,91 | 24,97 | -2,95% | 51.369,00 |
| 17.07.2024 | 25,53 | 26,39 | 25,44 | 25,73 | 0,43% | 84.234,00 |
| 16.07.2024 | 24,98 | 26,06 | 24,71 | 25,62 | 3,64% | 136.702,00 |
| 15.07.2024 | 24,58 | 24,83 | 24,23 | 24,72 | 0,69% | 62.792,00 |
| 12.07.2024 | 25,13 | 25,13 | 24,53 | 24,55 | -1,41% | 56.052,00 |
| 11.07.2024 | 23,60 | 25,07 | 23,58 | 24,90 | 8,73% | 110.210,00 |
| 10.07.2024 | 22,72 | 23,00 | 22,55 | 22,90 | 1,91% | 58.003,00 |
| 09.07.2024 | 22,79 | 22,89 | 22,36 | 22,47 | -1,96% | 85.033,00 |
| 08.07.2024 | 23,07 | 23,27 | 22,74 | 22,92 | -0,30% | 58.756,00 |
| 05.07.2024 | 23,16 | 23,20 | 22,81 | 22,99 | -1,42% | 56.877,00 |
| 03.07.2024 | 22,82 | 23,36 | 22,82 | 23,32 | 2,60% | 39.606,00 |
| 02.07.2024 | 22,80 | 22,95 | 22,60 | 22,73 | -0,44% | 52.851,00 |
| 01.07.2024 | 23,48 | 23,79 | 22,81 | 22,83 | -2,56% | 63.887,00 |
| 28.06.2024 | 23,76 | 24,05 | 23,22 | 23,43 | -0,55% | 173.620,00 |
| 27.06.2024 | 23,05 | 23,76 | 23,21 | 23,56 | -0,04% | 73.857,00 |
| 26.06.2024 | 23,05 | 23,61 | 23,03 | 23,57 | 1,68% | 46.472,00 |
| 25.06.2024 | 23,26 | 23,37 | 23,07 | 23,18 | -0,98% | 42.799,00 |
| 24.06.2024 | 23,53 | 23,73 | 23,22 | 23,41 | -0,13% | 61.965,00 |
| 21.06.2024 | 23,44 | 23,67 | 23,36 | 23,44 | -0,68% | 116.000,00 |
| 20.06.2024 | 23,81 | 24,12 | 23,57 | 23,60 | -1,42% | 47.080,00 |
| 18.06.2024 | 23,77 | 24,20 | 23,65 | 23,94 | 1,06% | 67.796,00 |
| 17.06.2024 | 23,26 | 23,69 | 23,24 | 23,69 | 0,85% | 58.312,00 |
| 14.06.2024 | 23,70 | 23,85 | 23,30 | 23,49 | -2,29% | 111.471,00 |
| 13.06.2024 | 24,55 | 24,56 | 23,74 | 24,04 | -3,22% | 68.675,00 |
| 12.06.2024 | 25,35 | 25,47 | 24,74 | 24,84 | 0,73% | 74.641,00 |
| 11.06.2024 | 24,88 | 24,88 | 24,19 | 24,66 | -2,18% | 60.658,00 |
| 10.06.2024 | 25,07 | 25,44 | 24,77 | 25,21 | 0,24% | 49.176,00 |
| 07.06.2024 | 25,13 | 25,53 | 24,76 | 25,15 | -1,26% | 37.447,00 |
| 06.06.2024 | 25,61 | 25,77 | 25,23 | 25,47 | -1,05% | 43.562,00 |
| 05.06.2024 | 25,29 | 25,82 | 24,67 | 25,74 | 1,98% | 95.613,00 |
| 04.06.2024 | 25,89 | 25,89 | 24,80 | 25,24 | -3,26% | 82.169,00 |
| 03.06.2024 | 27,24 | 27,24 | 25,52 | 26,09 | -2,76% | 130.548,00 |
| 31.05.2024 | 26,93 | 27,17 | 26,21 | 26,83 | 0,34% | 66.965,00 |
| 30.05.2024 | 25,88 | 26,90 | 25,88 | 26,74 | 3,24% | 87.652,00 |
| 29.05.2024 | 27,22 | 27,24 | 25,85 | 25,90 | -6,19% | 97.047,00 |
| 28.05.2024 | 27,96 | 28,00 | 27,06 | 27,61 | -0,07% | 119.678,00 |
| 24.05.2024 | 26,97 | 27,85 | 26,83 | 27,63 | 2,79% | 85.880,00 |
| 23.05.2024 | 26,75 | 27,55 | 26,50 | 26,88 | 0,00% | 136.838,00 |
| 22.05.2024 | 26,49 | 27,05 | 26,24 | 26,88 | 1,47% | 125.778,00 |
| 21.05.2024 | 26,29 | 26,50 | 25,68 | 26,49 | 0,68% | 97.134,00 |
| 20.05.2024 | 24,98 | 26,73 | 24,98 | 26,31 | 5,75% | 156.429,00 |
| 17.05.2024 | 25,14 | 25,21 | 24,65 | 24,88 | -0,76% | 73.933,00 |
| 16.05.2024 | 24,99 | 25,14 | 24,73 | 25,07 | 0,16% | 106.065,00 |
| 15.05.2024 | 26,28 | 26,28 | 24,85 | 25,03 | -3,06% | 182.054,00 |
| 14.05.2024 | 26,17 | 26,53 | 25,80 | 25,82 | 1,14% | 177.398,00 |
| 13.05.2024 | 24,98 | 26,92 | 24,97 | 25,53 | 3,44% | 225.863,00 |
| 10.05.2024 | 24,67 | 25,44 | 24,52 | 24,68 | 0,37% | 196.503,00 |
| 09.05.2024 | 21,49 | 24,62 | 21,31 | 24,59 | 16,71% | 408.995,00 |
| 08.05.2024 | 21,09 | 21,23 | 20,88 | 21,07 | -1,22% | 69.989,00 |
| 07.05.2024 | 21,23 | 21,89 | 21,23 | 21,33 | 0,99% | 74.732,00 |
| 06.05.2024 | 20,90 | 21,32 | 20,90 | 21,12 | 1,64% | 69.497,00 |
| 03.05.2024 | 20,95 | 21,15 | 20,76 | 20,78 | 1,32% | 72.077,00 |
| 02.05.2024 | 20,17 | 20,63 | 19,95 | 20,51 | 2,45% | 68.519,00 |
| 01.05.2024 | 20,13 | 20,46 | 19,97 | 20,02 | -0,50% | 111.885,00 |
| 30.04.2024 | 20,06 | 20,39 | 20,05 | 20,12 | -0,79% | 55.685,00 |
| 29.04.2024 | 19,65 | 20,44 | 19,65 | 20,28 | 3,84% | 85.167,00 |
| 26.04.2024 | 19,66 | 19,89 | 19,50 | 19,53 | -0,36% | 63.092,00 |
| 25.04.2024 | 19,60 | 19,65 | 19,34 | 19,60 | -0,66% | 69.825,00 |
| 24.04.2024 | 19,50 | 19,76 | 19,38 | 19,73 | 0,15% | 58.933,00 |
| 23.04.2024 | 19,72 | 19,90 | 19,58 | 19,70 | -0,40% | 74.137,00 |
| 22.04.2024 | 19,85 | 20,04 | 19,47 | 19,78 | 0,61% | 102.213,00 |
| 19.04.2024 | 19,41 | 19,82 | 19,39 | 19,66 | 0,72% | 100.017,00 |
| 18.04.2024 | 19,34 | 19,90 | 19,01 | 19,52 | 1,30% | 77.582,00 |
| 17.04.2024 | 19,20 | 19,49 | 19,16 | 19,27 | 1,21% | 91.613,00 |
| 16.04.2024 | 19,01 | 19,40 | 18,83 | 19,04 | -0,83% | 82.776,00 |