23,100€
-2,12%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |