31,400€
6,08%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,00 | 31,40 | 29,80 | 31,40 | 9,79% | 970,00 |
| 26.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 200,00 |
| 24.02.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | - |
| 23.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,86% | 120,00 |
| 19.02.2026 | 28,40 | 29,50 | 28,10 | 28,50 | 0,71% | - |
| 18.02.2026 | 28,20 | 28,60 | 27,80 | 28,30 | 1,43% | - |
| 17.02.2026 | 28,00 | 28,30 | 27,30 | 27,90 | 3,33% | - |
| 13.02.2026 | 27,00 | 27,00 | 26,80 | 27,00 | -1,46% | - |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | 5,00 |
| 11.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 50,00 |
| 10.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 68,00 |
| 09.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 2,00 |
| 06.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 11,00 |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 38,00 |
| 04.02.2026 | 29,50 | 29,60 | 29,40 | 29,60 | 0,34% | - |
| 03.02.2026 | 27,80 | 29,50 | 27,60 | 29,50 | 3,87% | - |
| 30.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 40,00 |
| 29.01.2026 | 28,60 | 28,60 | 27,80 | 27,80 | -0,71% | 330,00 |
| 28.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 100,00 |
| 27.01.2026 | 27,60 | 28,60 | 27,60 | 28,60 | -0,69% | 49,00 |
| 26.01.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 420,00 |
| 22.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 85,00 |
| 21.01.2026 | 27,60 | 29,20 | 27,00 | 29,20 | 5,04% | 1.029,00 |
| 20.01.2026 | 27,90 | 28,10 | 27,70 | 27,80 | 0,00% | - |
| 19.01.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -4,14% | 275,00 |
| 16.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | 283,00 |
| 15.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 85,00 |
| 14.01.2026 | 27,60 | 29,00 | 26,60 | 29,00 | 5,07% | 604,00 |
| 13.01.2026 | 27,20 | 27,60 | 27,00 | 27,60 | 2,99% | 261,00 |
| 12.01.2026 | 26,00 | 27,60 | 25,40 | 26,80 | 3,08% | 1.323,00 |
| 09.01.2026 | 25,80 | 26,20 | 25,80 | 26,00 | 2,36% | 875,00 |
| 08.01.2026 | 23,20 | 25,40 | 23,20 | 25,40 | 9,48% | 259,00 |
| 07.01.2026 | 24,80 | 25,20 | 23,20 | 23,20 | -2,11% | 704,00 |
| 06.01.2026 | 23,60 | 23,70 | 23,60 | 23,70 | -0,84% | - |
| 05.01.2026 | 24,10 | 24,20 | 23,70 | 23,90 | -0,42% | - |
| 02.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 100,00 |
| 30.12.2025 | 24,00 | 24,00 | 23,40 | 24,00 | -1,64% | 446,00 |
| 29.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 161,00 |
| 23.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 40,00 |
| 22.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 19,00 |
| 18.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 17,00 |
| 17.12.2025 | 22,50 | 23,10 | 22,40 | 23,10 | 2,21% | - |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 100,00 |
| 12.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 1.057,00 |
| 11.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 6,25% | 162,00 |
| 09.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 1,00 |
| 08.12.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -3,14% | 73,00 |
| 04.12.2025 | 22,20 | 22,40 | 21,90 | 22,30 | 3,24% | - |
| 02.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 50,00 |
| 01.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
| 27.11.2025 | 21,60 | 21,60 | 21,50 | 21,60 | -0,92% | - |
| 26.11.2025 | 21,70 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 25.11.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,47% | 230,00 |
| 24.11.2025 | 21,60 | 21,80 | 21,30 | 21,50 | 0,47% | - |
| 21.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,47% | 1.350,00 |
| 20.11.2025 | 21,50 | 21,60 | 21,30 | 21,30 | 1,91% | - |
| 19.11.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -4,57% | - |
| 17.11.2025 | 22,20 | 22,60 | 21,90 | 21,90 | -1,35% | - |
| 14.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 203,00 |
| 13.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 250,00 |
| 12.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 5,00 |
| 11.11.2025 | 22,80 | 22,80 | 22,70 | 22,80 | 3,64% | - |
| 10.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 19,00 |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 103,00 |
| 06.11.2025 | 20,00 | 21,00 | 20,00 | 21,00 | -7,08% | 110,00 |
| 05.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 200,00 |
| 04.11.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -3,90% | 51,00 |
| 03.11.2025 | 23,00 | 23,30 | 22,80 | 23,10 | -1,28% | - |
| 31.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 78,00 |
| 30.10.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -2,13% | 238,00 |
| 29.10.2025 | 23,40 | 23,60 | 23,40 | 23,50 | -3,69% | - |
| 27.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,09% | 1.744,00 |
| 23.10.2025 | 23,90 | 24,00 | 23,80 | 23,90 | 2,14% | - |
| 22.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 320,00 |
| 21.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 40,00 |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 50,00 |
| 17.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 280,00 |
| 16.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 82,00 |
| 15.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 14.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 20,00 |
| 13.10.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | 103,00 |
| 10.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -11,19% | 173,00 |
| 07.10.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 3,08% | 130,00 |
| 06.10.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 4,84% | 43,00 |
| 03.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 23,00 |
| 02.10.2025 | 24,90 | 25,00 | 24,80 | 24,90 | -1,19% | - |
| 01.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 21,00 |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 93,00 |
| 29.09.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -1,50% | 786,00 |
| 26.09.2025 | 25,20 | 26,60 | 25,20 | 26,60 | -0,75% | 242,00 |
| 25.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | 175,00 |
| 24.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 50,00 |
| 23.09.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | 304,00 |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 50,00 |
| 19.09.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 2,52% | 210,00 |
| 18.09.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 500,00 |
| 17.09.2025 | 24,20 | 24,50 | 24,10 | 24,10 | -1,23% | - |
| 16.09.2025 | 24,80 | 25,00 | 24,40 | 24,40 | -3,17% | - |
| 15.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 12,00 |
| 05.09.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | 87,00 |