24,900€
-4,23%
Echtzeit-Aktienkurs Intrepid Potash
Bid:
Ask:
Aktienkurse zur Intrepid Potash Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 199,00 |
| 03.09.2025 | 26,00 | 26,20 | 25,10 | 25,30 | -2,69% | - |
| 02.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 64,00 |
| 01.09.2025 | 26,00 | 26,00 | 25,90 | 26,00 | 0,78% | - |
| 29.08.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 205,00 |
| 28.08.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 54,00 |
| 27.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | 253,00 |
| 26.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 405,00 |
| 25.08.2025 | 24,00 | 25,70 | 24,00 | 25,30 | 4,98% | - |
| 22.08.2025 | 24,20 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 21.08.2025 | 23,60 | 24,50 | 23,60 | 24,30 | 3,85% | - |
| 20.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 27,00 |
| 19.08.2025 | 24,20 | 24,30 | 23,70 | 23,70 | -2,07% | - |
| 18.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 7,00 |
| 15.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 90,00 |
| 14.08.2025 | 24,80 | 24,80 | 23,90 | 24,10 | -2,43% | - |
| 13.08.2025 | 24,80 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 12.08.2025 | 24,80 | 25,30 | 24,70 | 24,70 | 1,23% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 08.08.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -6,15% | 1.125,00 |
| 07.08.2025 | 26,80 | 27,00 | 26,00 | 26,00 | -2,62% | 283,00 |
| 06.08.2025 | 29,00 | 29,00 | 26,50 | 26,70 | -7,61% | - |
| 05.08.2025 | 28,70 | 29,60 | 28,70 | 28,90 | 1,05% | - |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | 22,00 |
| 01.08.2025 | 27,40 | 27,80 | 27,40 | 27,80 | -3,47% | 47,00 |
| 31.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -4,64% | 110,00 |
| 30.07.2025 | 30,40 | 30,60 | 30,20 | 30,20 | -1,95% | 122,00 |
| 29.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 191,00 |
| 28.07.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -1,64% | 21,00 |
| 25.07.2025 | 31,30 | 31,50 | 30,50 | 30,50 | -0,97% | - |
| 24.07.2025 | 31,20 | 31,20 | 30,20 | 30,80 | -0,32% | 872,00 |
| 23.07.2025 | 29,10 | 31,70 | 29,10 | 30,90 | 5,10% | - |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 128,00 |
| 21.07.2025 | 29,30 | 29,70 | 28,90 | 29,40 | -0,68% | - |
| 18.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 100,00 |
| 17.07.2025 | 28,90 | 29,40 | 28,70 | 28,80 | -0,35% | - |
| 16.07.2025 | 29,60 | 29,90 | 28,50 | 28,90 | -2,36% | - |
| 15.07.2025 | 30,40 | 30,40 | 29,60 | 29,60 | 0,00% | 1.354,00 |
| 14.07.2025 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | 349,00 |
| 11.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | 258,00 |
| 10.07.2025 | 31,30 | 31,40 | 29,90 | 30,10 | -2,27% | - |
| 09.07.2025 | 30,80 | 30,80 | 30,20 | 30,80 | -2,53% | 328,00 |
| 08.07.2025 | 30,80 | 32,00 | 30,80 | 31,60 | 1,94% | 350,00 |
| 07.07.2025 | 31,20 | 31,40 | 30,60 | 31,00 | 0,00% | 3.886,00 |
| 04.07.2025 | 30,90 | 31,10 | 30,90 | 31,00 | 0,65% | - |
| 03.07.2025 | 30,80 | 30,80 | 30,00 | 30,80 | -0,65% | 700,00 |
| 02.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | 10,00 |
| 01.07.2025 | 30,30 | 31,00 | 30,10 | 30,50 | 0,33% | - |
| 30.06.2025 | 30,20 | 30,90 | 29,80 | 30,40 | 4,83% | - |
| 27.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | 100,00 |
| 26.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 40,00 |
| 25.06.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -2,28% | 98,00 |
| 24.06.2025 | 31,20 | 31,30 | 30,30 | 30,70 | -0,97% | - |
| 23.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 38,00 |
| 20.06.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -1,54% | 152,00 |
| 19.06.2025 | 32,70 | 32,90 | 32,50 | 32,50 | -0,91% | - |
| 18.06.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 52,00 |
| 17.06.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 3,18% | 165,00 |
| 16.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -1,26% | 96,00 |
| 13.06.2025 | 30,40 | 31,80 | 30,40 | 31,80 | 4,26% | 269,00 |
| 12.06.2025 | 31,00 | 31,10 | 30,30 | 30,50 | 1,67% | - |
| 11.06.2025 | 30,20 | 30,40 | 30,00 | 30,00 | -2,60% | 267,00 |
| 10.06.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -6,10% | 575,00 |
| 09.06.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 102,00 |
| 06.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 80,00 |
| 05.06.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | 185,00 |
| 04.06.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 63,00 |
| 03.06.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 2,75% | 178,00 |
| 02.06.2025 | 33,00 | 33,30 | 32,50 | 32,70 | -0,91% | - |
| 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 |