20,300$
0,10%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 20,06 | 20,30 | 20,06 | 20,30 | 0,10% | 13.215,00 |
| 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 |
| 15.04.2024 | 20,47 | 20,47 | 18,91 | 19,20 | -5,93% | 148.567,00 |
| 12.04.2024 | 20,75 | 20,85 | 20,40 | 20,41 | -2,48% | 164.528,00 |
| 11.04.2024 | 21,31 | 21,32 | 20,72 | 20,93 | -1,37% | 91.731,00 |
| 10.04.2024 | 20,47 | 21,26 | 20,47 | 21,22 | 1,68% | 110.949,00 |
| 09.04.2024 | 20,88 | 21,09 | 20,75 | 20,87 | 0,38% | 86.715,00 |
| 08.04.2024 | 21,67 | 21,81 | 20,79 | 20,79 | -3,17% | 118.104,00 |
| 05.04.2024 | 21,06 | 21,53 | 20,74 | 21,47 | 1,47% | 86.647,00 |
| 04.04.2024 | 21,42 | 21,92 | 21,02 | 21,16 | 0,24% | 144.452,00 |
| 03.04.2024 | 20,84 | 21,12 | 20,77 | 21,11 | 0,72% | 109.897,00 |
| 02.04.2024 | 20,78 | 21,03 | 20,54 | 20,96 | 0,38% | 94.131,00 |
| 01.04.2024 | 21,00 | 21,07 | 20,70 | 20,88 | 0,10% | 119.028,00 |
| 28.03.2024 | 20,58 | 21,20 | 20,53 | 20,86 | 2,25% | 89.900,00 |
| 27.03.2024 | 19,00 | 20,49 | 18,87 | 20,40 | 7,77% | 153.277,00 |
| 26.03.2024 | 18,87 | 19,11 | 18,59 | 18,93 | 0,91% | 84.824,00 |
| 25.03.2024 | 18,71 | 18,96 | 18,63 | 18,76 | 0,97% | 73.963,00 |
| 22.03.2024 | 19,41 | 19,41 | 18,55 | 18,58 | -4,67% | 108.168,00 |
| 21.03.2024 | 19,79 | 19,88 | 19,37 | 19,49 | -1,12% | 105.460,00 |
| 20.03.2024 | 19,04 | 19,94 | 18,92 | 19,71 | 2,55% | 115.613,00 |
| 19.03.2024 | 19,57 | 19,66 | 19,20 | 19,22 | -1,64% | 70.094,00 |
| 18.03.2024 | 19,39 | 19,94 | 19,12 | 19,54 | 0,88% | 86.149,00 |
| 15.03.2024 | 18,46 | 19,60 | 18,35 | 19,37 | 4,65% | 208.881,00 |
| 14.03.2024 | 19,14 | 19,14 | 18,32 | 18,51 | -3,79% | 113.775,00 |
| 13.03.2024 | 19,84 | 20,41 | 19,16 | 19,24 | -3,70% | 162.563,00 |
| 12.03.2024 | 20,19 | 20,34 | 19,85 | 19,98 | -1,33% | 173.850,00 |
| 11.03.2024 | 20,04 | 20,46 | 20,01 | 20,25 | 0,20% | 157.301,00 |
| 08.03.2024 | 22,01 | 22,29 | 19,72 | 20,21 | -10,77% | 363.861,00 |
| 07.03.2024 | 21,15 | 23,26 | 21,15 | 22,65 | 5,84% | 200.034,00 |
| 06.03.2024 | 21,35 | 21,55 | 21,18 | 21,40 | 1,23% | 103.481,00 |
| 05.03.2024 | 20,81 | 21,27 | 20,74 | 21,14 | 0,24% | 127.324,00 |
| 04.03.2024 | 21,00 | 21,27 | 20,92 | 21,09 | 0,09% | 92.057,00 |
| 01.03.2024 | 21,26 | 21,33 | 20,99 | 21,07 | -0,05% | 73.335,00 |
| 29.02.2024 | 21,35 | 21,46 | 20,87 | 21,08 | 0,05% | 95.248,00 |
| 28.02.2024 | 20,77 | 21,33 | 20,75 | 21,07 | 0,05% | 109.239,00 |
| 27.02.2024 | 20,95 | 21,38 | 20,84 | 21,06 | 1,84% | 71.909,00 |
| 26.02.2024 | 20,30 | 20,70 | 20,27 | 20,68 | 0,58% | 68.536,00 |
| 23.02.2024 | 20,39 | 20,65 | 20,12 | 20,56 | 0,44% | 90.903,00 |
| 22.02.2024 | 20,36 | 20,90 | 20,05 | 20,47 | 0,54% | 101.492,00 |
| 21.02.2024 | 20,11 | 20,58 | 19,90 | 20,36 | 0,99% | 106.885,00 |
| 20.02.2024 | 19,89 | 20,32 | 19,87 | 20,16 | -0,49% | 109.412,00 |
| 16.02.2024 | 19,78 | 20,45 | 19,50 | 20,26 | 1,35% | 98.352,00 |
| 15.02.2024 | 19,51 | 20,35 | 19,51 | 19,99 | 3,20% | 129.026,00 |
| 14.02.2024 | 18,67 | 19,48 | 18,90 | 19,37 | 1,68% | 112.067,00 |
| 13.02.2024 | 18,67 | 19,13 | 18,55 | 19,05 | -1,60% | 267.408,00 |
| 12.02.2024 | 18,59 | 19,67 | 18,59 | 19,36 | 3,97% | 117.110,00 |
| 09.02.2024 | 17,79 | 18,80 | 17,79 | 18,62 | 4,49% | 189.516,00 |
| 08.02.2024 | 17,75 | 18,04 | 17,65 | 17,82 | -0,17% | 123.429,00 |
| 07.02.2024 | 17,95 | 17,96 | 17,52 | 17,85 | -0,28% | 146.942,00 |
| 06.02.2024 | 17,77 | 18,33 | 17,77 | 17,90 | -0,22% | 125.224,00 |
| 05.02.2024 | 18,15 | 18,24 | 17,56 | 17,94 | -2,18% | 135.305,00 |
| 02.02.2024 | 18,30 | 18,48 | 18,06 | 18,34 | -1,98% | 117.891,00 |
| 01.02.2024 | 18,76 | 18,94 | 18,24 | 18,71 | 1,68% | 96.206,00 |
| 31.01.2024 | 19,38 | 19,46 | 18,36 | 18,40 | -5,88% | 172.308,00 |
| 30.01.2024 | 19,90 | 20,03 | 19,55 | 19,55 | -2,98% | 52.636,00 |
| 29.01.2024 | 19,89 | 20,20 | 19,59 | 20,15 | 1,15% | 89.000,00 |
| 26.01.2024 | 20,14 | 20,41 | 19,84 | 19,92 | -0,20% | 52.691,00 |
| 25.01.2024 | 20,23 | 20,32 | 19,61 | 19,96 | 0,66% | 78.715,00 |
| 24.01.2024 | 20,18 | 20,18 | 19,40 | 19,83 | 1,23% | 89.190,00 |
| 23.01.2024 | 20,08 | 20,36 | 19,57 | 19,59 | -0,56% | 97.284,00 |
| 22.01.2024 | 19,53 | 20,10 | 19,41 | 19,70 | 1,39% | 79.072,00 |
| 19.01.2024 | 19,23 | 19,46 | 18,81 | 19,43 | 1,41% | 117.793,00 |
| 18.01.2024 | 19,29 | 19,37 | 18,91 | 19,16 | 0,10% | 108.352,00 |
| 17.01.2024 | 19,11 | 19,38 | 18,89 | 19,14 | -1,24% | 122.353,00 |
| 16.01.2024 | 19,97 | 20,22 | 19,35 | 19,38 | -3,68% | 106.887,00 |
| 12.01.2024 | 20,64 | 20,77 | 19,90 | 20,12 | -0,69% | 85.978,00 |
| 11.01.2024 | 20,27 | 20,49 | 19,91 | 20,26 | -0,64% | 74.590,00 |
| 10.01.2024 | 20,29 | 20,67 | 20,00 | 20,39 | 0,05% | 87.408,00 |
| 09.01.2024 | 20,89 | 20,90 | 20,19 | 20,38 | -3,55% | 107.713,00 |
| 08.01.2024 | 21,13 | 21,28 | 20,66 | 21,13 | -1,17% | 83.320,00 |
| 05.01.2024 | 21,50 | 21,83 | 21,14 | 21,38 | -1,16% | 161.003,00 |
| 04.01.2024 | 22,67 | 22,67 | 21,62 | 21,63 | -4,50% | 98.385,00 |
| 03.01.2024 | 23,61 | 23,61 | 22,58 | 22,65 | -5,15% | 118.062,00 |
| 02.01.2024 | 23,64 | 24,65 | 23,51 | 23,88 | -0,04% | 102.513,00 |
| 29.12.2023 | 24,54 | 24,78 | 23,51 | 23,89 | -2,45% | 146.562,00 |
| 28.12.2023 | 24,75 | 25,10 | 24,40 | 24,49 | -1,69% | 86.970,00 |
| 27.12.2023 | 25,34 | 25,50 | 24,69 | 24,91 | -1,15% | 97.438,00 |
| 26.12.2023 | 24,97 | 25,36 | 24,84 | 25,20 | 1,74% | 106.691,00 |
| 22.12.2023 | 25,45 | 25,69 | 24,29 | 24,77 | -0,96% | 125.530,00 |
| 21.12.2023 | 25,11 | 25,62 | 24,33 | 25,01 | 1,63% | 125.985,00 |
| 20.12.2023 | 25,33 | 26,24 | 24,53 | 24,61 | -2,84% | 224.099,00 |
| 19.12.2023 | 23,40 | 25,44 | 22,99 | 25,33 | 10,18% | 243.427,00 |
| 18.12.2023 | 23,70 | 23,70 | 22,86 | 22,99 | -1,46% | 167.230,00 |
| 15.12.2023 | 23,30 | 23,75 | 22,56 | 23,33 | 0,69% | 336.263,00 |
| 14.12.2023 | 20,29 | 23,40 | 20,29 | 23,17 | 20,30% | 635.823,00 |
| 13.12.2023 | 18,30 | 19,37 | 18,28 | 19,26 | 4,33% | 156.678,00 |
| 12.12.2023 | 18,99 | 18,99 | 18,32 | 18,46 | -3,30% | 132.428,00 |
| 11.12.2023 | 19,34 | 19,55 | 18,95 | 19,09 | -1,85% | 113.969,00 |
| 08.12.2023 | 19,37 | 19,86 | 19,23 | 19,45 | -0,26% | 69.003,00 |
| 07.12.2023 | 19,38 | 19,74 | 19,12 | 19,50 | 1,62% | 94.160,00 |
| 06.12.2023 | 19,48 | 19,79 | 19,10 | 19,19 | -0,16% | 126.899,00 |