33,100€
0,30%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 33,00 | 33,30 | 32,90 | 33,20 | 0,61% | - |
| 30.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 35,00 |
| 29.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 13,00 |
| 28.05.2025 | 34,30 | 34,50 | 33,30 | 33,30 | -0,89% | - |
| 27.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 4,35% | 226,00 |
| 26.05.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 0,00% | 200,00 |
| 23.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 20,00 |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 50,00 |
| 21.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 686,00 |
| 20.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 10,00 |
| 19.05.2025 | 31,80 | 32,00 | 31,60 | 32,00 | -3,61% | 315,00 |
| 16.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 38,00 |
| 15.05.2025 | 32,70 | 33,90 | 32,50 | 33,60 | 1,82% | - |
| 14.05.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 3,13% | 1.120,00 |
| 13.05.2025 | 32,40 | 33,80 | 32,00 | 32,00 | -0,62% | 885,00 |
| 12.05.2025 | 34,60 | 34,60 | 32,20 | 32,20 | -5,29% | 1.236,00 |
| 09.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | 120,00 |
| 08.05.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -3,53% | 76,00 |
| 07.05.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | 314,00 |
| 06.05.2025 | 32,60 | 34,00 | 31,80 | 34,00 | 18,47% | 2.781,00 |
| 05.05.2025 | 29,30 | 29,50 | 28,70 | 28,70 | -2,05% | - |
| 02.05.2025 | 29,00 | 29,80 | 28,80 | 29,30 | 0,34% | - |
| 30.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 2,00 |
| 29.04.2025 | 29,60 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 28.04.2025 | 29,20 | 30,90 | 29,10 | 29,50 | 2,43% | - |
| 25.04.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -1,03% | 68,00 |
| 24.04.2025 | 26,20 | 29,20 | 26,10 | 29,10 | 11,07% | - |
| 23.04.2025 | 26,80 | 27,00 | 26,20 | 26,20 | 0,77% | 2.123,00 |
| 22.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 23,00 |
| 17.04.2025 | 26,00 | 26,30 | 25,30 | 25,50 | 0,39% | - |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,93% | 100,00 |
| 15.04.2025 | 26,00 | 26,30 | 25,40 | 25,90 | 3,60% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | 50,00 |
| 11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 75,00 |
| 10.04.2025 | 24,10 | 24,40 | 22,50 | 23,10 | 1,32% | - |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 4,00 |
| 08.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
| 07.04.2025 | 22,60 | 25,20 | 22,40 | 23,80 | 0,85% | 155,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -6,35% | 51,00 |
| 03.04.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -8,36% | 440,00 |
| 02.04.2025 | 27,30 | 27,70 | 26,70 | 27,50 | -1,08% | - |
| 01.04.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 4,51% | 2,00 |
| 31.03.2025 | 26,80 | 27,20 | 26,60 | 26,60 | -2,92% | 272,00 |
| 28.03.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -1,79% | 4,00 |
| 27.03.2025 | 28,30 | 28,60 | 27,50 | 27,90 | -0,71% | - |
| 26.03.2025 | 27,90 | 28,50 | 27,50 | 28,10 | -1,75% | - |
| 25.03.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 0,70% | 43,00 |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | 100,00 |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 12,00 |
| 20.03.2025 | 26,90 | 27,00 | 26,10 | 26,70 | 0,00% | - |
| 19.03.2025 | 26,50 | 27,00 | 26,10 | 26,70 | 1,14% | - |
| 18.03.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | 73,00 |
| 17.03.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 11,11% | 45,00 |
| 14.03.2025 | 24,30 | 24,50 | 23,80 | 24,30 | 2,10% | - |
| 13.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 100,00 |
| 12.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 53,00 |
| 11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
| 10.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 1,00 |
| 07.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 3,00 |
| 06.03.2025 | 23,90 | 24,70 | 23,60 | 24,50 | 2,51% | - |
| 05.03.2025 | 22,90 | 24,10 | 22,50 | 23,90 | 3,02% | - |
| 04.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 149,00 |
| 03.03.2025 | 25,10 | 25,20 | 23,30 | 23,50 | -5,24% | - |
| 28.02.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 218,00 |
| 27.02.2025 | 26,00 | 26,00 | 25,20 | 25,20 | 2,86% | 50,00 |
| 26.02.2025 | 24,30 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 25.02.2025 | 23,90 | 24,70 | 23,70 | 24,10 | 0,42% | - |
| 24.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | 642,00 |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 1,00 |
| 20.02.2025 | 25,10 | 25,50 | 24,60 | 25,10 | -0,40% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,20 | 25,20 | 0,00% | 4,00 |
| 18.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 1,00 |
| 17.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 80,00 |
| 14.02.2025 | 23,80 | 25,20 | 23,80 | 25,20 | 5,88% | 70,00 |
| 13.02.2025 | 24,20 | 24,60 | 23,80 | 23,80 | -1,24% | 239,00 |
| 12.02.2025 | 24,50 | 24,60 | 23,70 | 24,10 | -2,82% | - |
| 11.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | 3,00 |
| 10.02.2025 | 24,50 | 25,30 | 24,30 | 24,90 | 2,89% | - |
| 07.02.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 4,00 |
| 06.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 70,00 |
| 05.02.2025 | 26,00 | 26,00 | 24,40 | 24,40 | -5,06% | 82,00 |
| 04.02.2025 | 25,70 | 26,10 | 25,20 | 25,70 | -1,15% | - |
| 03.02.2025 | 26,60 | 28,20 | 26,00 | 26,00 | 2,77% | 2.453,00 |
| 31.01.2025 | 26,10 | 26,30 | 25,10 | 25,30 | -3,07% | - |
| 30.01.2025 | 26,10 | 26,20 | 25,70 | 26,10 | 2,76% | - |
| 29.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 50,00 |
| 28.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 11,00 |
| 27.01.2025 | 25,70 | 26,50 | 25,30 | 25,70 | 0,00% | - |
| 24.01.2025 | 26,50 | 26,70 | 25,50 | 25,70 | -3,75% | - |
| 23.01.2025 | 26,30 | 26,70 | 26,00 | 26,70 | 0,75% | - |
| 22.01.2025 | 26,10 | 27,40 | 25,90 | 26,50 | 1,53% | - |
| 21.01.2025 | 25,50 | 26,10 | 25,40 | 26,10 | 2,35% | - |
| 20.01.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -2,67% | - |
| 17.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 381,00 |
| 16.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | 300,00 |
| 15.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | 100,00 |
| 14.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,04% | 225,00 |
| 13.01.2025 | 22,30 | 24,70 | 22,10 | 24,50 | 9,87% | - |
| 10.01.2025 | 22,50 | 22,60 | 21,70 | 22,30 | -0,89% | - |
| 09.01.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 1,35% | - |