25,500€
0,39%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 07.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,30% | 18,00 |
| 06.01.2025 | 21,90 | 22,50 | 21,70 | 21,70 | -0,91% | - |
| 03.01.2025 | 21,10 | 21,90 | 21,10 | 21,90 | 3,79% | - |
| 02.01.2025 | 21,10 | 21,80 | 20,90 | 21,10 | 2,43% | - |
| 30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 20,00 |
| 27.12.2024 | 21,30 | 21,40 | 20,50 | 20,90 | -1,42% | - |
| 23.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 27,00 |
| 20.12.2024 | 21,10 | 21,30 | 20,50 | 21,30 | 0,00% | - |
| 19.12.2024 | 22,10 | 22,60 | 21,30 | 21,30 | -4,48% | - |
| 18.12.2024 | 22,70 | 23,60 | 22,10 | 22,30 | -1,76% | - |
| 17.12.2024 | 23,10 | 23,50 | 22,30 | 22,70 | -3,81% | - |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 200,00 |
| 13.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 150,00 |
| 12.12.2024 | 23,90 | 24,40 | 23,70 | 23,90 | -0,42% | - |
| 11.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 71,00 |
| 10.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 2,00 |
| 09.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 3,00 |
| 06.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | 1,00 |
| 05.12.2024 | 25,70 | 25,80 | 24,50 | 24,50 | -6,49% | - |
| 04.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 21,00 |
| 03.12.2024 | 26,00 | 26,50 | 25,50 | 26,30 | 1,94% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 100,00 |
| 29.11.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,39% | 302,00 |
| 28.11.2024 | 25,80 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 27.11.2024 | 26,40 | 26,70 | 25,70 | 25,70 | -4,10% | - |
| 26.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 20,00 |
| 25.11.2024 | 26,70 | 27,10 | 26,30 | 26,80 | -0,74% | - |
| 22.11.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 5,06% | 125,00 |