40,390$
0,22%
Echtzeit-Aktienkurs Intrepid Potash
Bid:
Ask:
Aktienkurse zur Intrepid Potash Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,47 | 41,52 | 39,51 | 40,34 | 0,10% | 127.848,00 |
| 20.05.2026 | 40,88 | 41,34 | 39,26 | 40,30 | -2,44% | 181.419,00 |
| 19.05.2026 | 41,12 | 41,70 | 39,83 | 41,31 | 0,29% | 169.435,00 |
| 18.05.2026 | 41,39 | 42,10 | 40,12 | 41,19 | -1,58% | 177.721,00 |
| 15.05.2026 | 42,44 | 43,75 | 41,67 | 41,85 | -1,83% | 223.776,00 |
| 14.05.2026 | 44,72 | 44,99 | 42,30 | 42,63 | -6,10% | 248.289,00 |
| 13.05.2026 | 46,79 | 48,00 | 44,28 | 45,40 | -2,74% | 315.247,00 |
| 12.05.2026 | 43,46 | 47,32 | 43,02 | 46,68 | 6,70% | 463.452,00 |
| 11.05.2026 | 37,03 | 43,80 | 37,03 | 43,75 | 15,71% | 392.788,00 |
| 08.05.2026 | 38,10 | 38,43 | 37,13 | 37,81 | -2,07% | 193.329,00 |
| 07.05.2026 | 39,54 | 39,80 | 36,66 | 38,61 | 2,50% | 366.453,00 |
| 06.05.2026 | 39,06 | 39,81 | 37,38 | 37,67 | -6,08% | 217.961,00 |
| 05.05.2026 | 39,04 | 40,48 | 38,36 | 40,11 | 1,96% | 173.391,00 |
| 04.05.2026 | 39,92 | 40,26 | 38,79 | 39,34 | -0,96% | 175.164,00 |
| 01.05.2026 | 39,69 | 40,47 | 38,23 | 39,72 | 0,38% | 191.395,00 |
| 30.04.2026 | 37,84 | 40,47 | 37,81 | 39,57 | 2,75% | 281.627,00 |
| 29.04.2026 | 38,11 | 39,69 | 38,02 | 38,51 | 2,61% | 293.618,00 |
| 28.04.2026 | 38,79 | 38,83 | 37,17 | 37,53 | -1,05% | 127.469,00 |
| 27.04.2026 | 37,46 | 37,94 | 36,81 | 37,93 | 2,76% | 160.320,00 |
| 24.04.2026 | 37,18 | 37,18 | 36,23 | 36,91 | -1,34% | 122.664,00 |
| 23.04.2026 | 37,99 | 38,02 | 36,61 | 37,41 | -0,77% | 181.185,00 |
| 22.04.2026 | 37,39 | 38,16 | 37,39 | 37,70 | 1,95% | 189.962,00 |
| 21.04.2026 | 36,00 | 37,14 | 35,40 | 36,98 | 3,35% | 273.799,00 |
| 20.04.2026 | 35,34 | 36,11 | 35,19 | 35,78 | 1,68% | 211.156,00 |
| 17.04.2026 | 37,13 | 37,13 | 34,95 | 35,19 | -10,41% | 496.132,00 |
| 16.04.2026 | 37,72 | 39,50 | 36,83 | 39,28 | 4,83% | 306.213,00 |
| 15.04.2026 | 37,44 | 38,30 | 37,28 | 37,47 | -0,03% | 203.462,00 |
| 14.04.2026 | 37,58 | 38,03 | 36,82 | 37,48 | -1,26% | 249.926,00 |
| 13.04.2026 | 38,03 | 38,32 | 37,29 | 37,96 | 1,63% | 261.207,00 |
| 10.04.2026 | 37,32 | 37,90 | 37,00 | 37,35 | -0,51% | 238.734,00 |
| 09.04.2026 | 41,24 | 43,27 | 37,35 | 37,54 | -9,74% | 379.700,00 |
| 08.04.2026 | 38,50 | 41,68 | 36,85 | 41,59 | 0,58% | 702.004,00 |
| 07.04.2026 | 42,84 | 44,00 | 41,31 | 41,35 | -1,59% | 353.144,00 |
| 06.04.2026 | 43,92 | 44,98 | 41,79 | 42,02 | -4,06% | 259.922,00 |
| 02.04.2026 | 43,43 | 45,49 | 43,23 | 43,80 | 4,09% | 402.607,00 |
| 01.04.2026 | 42,23 | 43,21 | 40,76 | 42,08 | -1,61% | 282.415,00 |
| 31.03.2026 | 43,25 | 45,00 | 41,59 | 42,77 | -2,95% | 417.637,00 |
| 30.03.2026 | 46,57 | 47,78 | 43,51 | 44,07 | -5,27% | 532.010,00 |
| 27.03.2026 | 42,50 | 46,70 | 41,57 | 46,52 | 9,15% | 736.871,00 |
| 26.03.2026 | 44,28 | 45,24 | 42,29 | 42,62 | -4,12% | 397.358,00 |
| 25.03.2026 | 41,41 | 44,70 | 41,05 | 44,45 | 6,29% | 615.407,00 |
| 24.03.2026 | 38,51 | 41,92 | 38,30 | 41,82 | 8,15% | 376.810,00 |
| 23.03.2026 | 37,07 | 39,63 | 37,07 | 38,67 | -0,23% | 394.571,00 |
| 20.03.2026 | 38,45 | 39,09 | 37,00 | 38,76 | 0,91% | 601.595,00 |
| 19.03.2026 | 40,00 | 40,00 | 37,73 | 38,41 | -4,09% | 496.633,00 |
| 18.03.2026 | 42,95 | 43,08 | 40,05 | 40,05 | -4,51% | 389.166,00 |
| 17.03.2026 | 42,15 | 43,22 | 41,61 | 41,94 | 0,79% | 389.355,00 |
| 16.03.2026 | 43,38 | 43,38 | 40,60 | 41,61 | -8,06% | 790.596,00 |
| 13.03.2026 | 48,55 | 48,55 | 43,79 | 45,26 | -7,33% | 763.661,00 |
| 12.03.2026 | 48,96 | 50,34 | 46,20 | 48,84 | 10,62% | 1.009.877,00 |
| 11.03.2026 | 42,00 | 44,37 | 40,90 | 44,15 | 8,08% | 515.657,00 |
| 10.03.2026 | 41,00 | 41,64 | 39,00 | 40,85 | -3,13% | 484.847,00 |
| 09.03.2026 | 44,50 | 45,17 | 42,10 | 42,17 | -0,85% | 787.079,00 |
| 06.03.2026 | 41,52 | 44,16 | 41,52 | 42,53 | 6,67% | 837.436,00 |
| 05.03.2026 | 36,30 | 42,86 | 36,30 | 39,87 | 10,57% | 609.108,00 |
| 04.03.2026 | 36,17 | 37,37 | 35,57 | 36,06 | 0,22% | 221.282,00 |
| 03.03.2026 | 35,34 | 36,60 | 34,03 | 35,98 | -0,30% | 291.796,00 |
| 02.03.2026 | 37,55 | 38,55 | 35,23 | 36,09 | -2,38% | 291.042,00 |
| 27.02.2026 | 34,89 | 37,43 | 34,84 | 36,97 | 6,11% | 346.225,00 |
| 26.02.2026 | 33,81 | 35,06 | 33,57 | 34,84 | 2,47% | 172.235,00 |
| 25.02.2026 | 34,01 | 34,01 | 32,47 | 34,00 | 1,37% | 110.701,00 |
| 24.02.2026 | 33,04 | 33,76 | 32,78 | 33,54 | 2,85% | 108.080,00 |
| 23.02.2026 | 33,23 | 33,66 | 32,22 | 32,61 | -2,77% | 122.402,00 |
| 20.02.2026 | 33,49 | 33,78 | 32,35 | 33,54 | 0,00% | 103.991,00 |
| 19.02.2026 | 33,44 | 34,83 | 33,02 | 33,54 | 0,09% | 184.585,00 |
| 18.02.2026 | 33,10 | 33,91 | 32,82 | 33,51 | 1,33% | 177.917,00 |
| 17.02.2026 | 33,11 | 33,50 | 32,04 | 33,07 | -0,09% | 116.683,00 |
| 13.02.2026 | 31,91 | 33,44 | 31,56 | 33,10 | 3,18% | 186.515,00 |
| 12.02.2026 | 35,24 | 35,24 | 31,96 | 32,08 | -8,79% | 232.799,00 |
| 11.02.2026 | 34,79 | 35,78 | 33,50 | 35,17 | 3,11% | 307.442,00 |
| 10.02.2026 | 34,32 | 34,98 | 34,10 | 34,11 | -0,79% | 114.598,00 |
| 09.02.2026 | 32,80 | 34,67 | 32,80 | 34,38 | 4,56% | 132.123,00 |
| 06.02.2026 | 31,70 | 33,50 | 31,70 | 32,88 | 3,76% | 137.604,00 |
| 05.02.2026 | 34,08 | 34,53 | 31,57 | 31,69 | -8,04% | 142.120,00 |
| 04.02.2026 | 35,00 | 35,39 | 33,31 | 34,46 | -0,98% | 145.627,00 |
| 03.02.2026 | 33,02 | 34,80 | 32,51 | 34,80 | 6,26% | 104.644,00 |
| 02.02.2026 | 32,96 | 33,04 | 32,34 | 32,75 | -0,27% | 96.431,00 |
| 30.01.2026 | 33,20 | 33,74 | 32,10 | 32,84 | -2,41% | 134.599,00 |
| 29.01.2026 | 33,84 | 34,33 | 33,16 | 33,65 | 0,78% | 92.180,00 |
| 28.01.2026 | 34,14 | 34,91 | 33,11 | 33,39 | -1,74% | 102.206,00 |
| 27.01.2026 | 33,07 | 34,18 | 33,07 | 33,98 | 2,26% | 149.153,00 |
| 26.01.2026 | 35,47 | 35,47 | 33,15 | 33,23 | -5,06% | 217.508,00 |
| 23.01.2026 | 33,91 | 35,78 | 33,91 | 35,00 | 3,31% | 305.343,00 |
| 22.01.2026 | 34,20 | 34,70 | 33,36 | 33,88 | -0,35% | 215.714,00 |
| 21.01.2026 | 32,20 | 34,26 | 31,68 | 34,00 | 6,42% | 790.692,00 |
| 20.01.2026 | 32,18 | 33,08 | 31,65 | 31,95 | -3,94% | 376.721,00 |
| 16.01.2026 | 33,74 | 34,20 | 33,01 | 33,26 | -3,43% | 210.970,00 |
| 15.01.2026 | 34,08 | 35,19 | 33,52 | 34,44 | 1,23% | 167.080,00 |
| 14.01.2026 | 32,22 | 34,10 | 32,15 | 34,02 | 7,22% | 180.516,00 |
| 13.01.2026 | 31,71 | 32,45 | 31,51 | 31,73 | 1,08% | 173.002,00 |
| 12.01.2026 | 31,12 | 32,32 | 30,58 | 31,39 | 4,08% | 223.257,00 |
| 09.01.2026 | 29,81 | 30,70 | 29,73 | 30,16 | 2,83% | 174.197,00 |
| 08.01.2026 | 27,60 | 29,64 | 27,60 | 29,33 | 6,27% | 184.655,00 |
| 07.01.2026 | 28,49 | 28,51 | 27,16 | 27,60 | -3,19% | 154.389,00 |
| 06.01.2026 | 27,83 | 28,64 | 27,40 | 28,51 | 2,85% | 108.225,00 |
| 05.01.2026 | 28,30 | 28,76 | 27,60 | 27,72 | -1,77% | 122.294,00 |
| 02.01.2026 | 27,93 | 28,70 | 27,70 | 28,22 | 1,77% | 87.005,00 |
| 31.12.2025 | 27,76 | 28,11 | 27,51 | 27,73 | -0,22% | 56.898,00 |
| 30.12.2025 | 28,00 | 28,33 | 27,75 | 27,79 | -0,43% | 67.229,00 |
| 29.12.2025 | 28,42 | 28,66 | 27,79 | 27,91 | -1,93% | 141.205,00 |