34,840€
-1,30%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,80 | 34,86 | 34,80 | 34,83 | -1,33% | - |
| 21.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 3,34% | 1,00 |
| 20.05.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -0,47% | 65,00 |
| 19.05.2026 | 35,92 | 36,16 | 34,30 | 34,32 | -2,39% | 231,00 |
| 18.05.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -2,82% | 125,00 |
| 15.05.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -1,52% | 65,00 |
| 14.05.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -2,39% | 36,00 |
| 13.05.2026 | 39,08 | 39,10 | 37,64 | 37,64 | -4,71% | 331,00 |
| 12.05.2026 | 38,00 | 39,50 | 38,00 | 39,50 | 8,46% | 133,00 |
| 11.05.2026 | 32,66 | 36,44 | 32,66 | 36,42 | 14,03% | 99,00 |
| 08.05.2026 | 32,92 | 32,97 | 31,90 | 31,94 | -3,33% | - |
| 07.05.2026 | 34,12 | 34,12 | 33,04 | 33,04 | 4,16% | 102,00 |
| 06.05.2026 | 33,66 | 33,66 | 31,44 | 31,72 | -6,54% | 137,00 |
| 05.05.2026 | 32,62 | 33,94 | 32,62 | 33,94 | -1,57% | 114,00 |
| 04.05.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 0,58% | 1,00 |
| 30.04.2026 | 32,48 | 34,28 | 32,48 | 34,28 | 3,75% | 180,00 |
| 29.04.2026 | 32,14 | 33,94 | 32,05 | 33,04 | 0,12% | - |
| 28.04.2026 | 32,98 | 33,00 | 32,96 | 33,00 | 3,32% | 70,00 |
| 27.04.2026 | 31,92 | 31,94 | 30,84 | 31,94 | -2,14% | 212,00 |
| 24.04.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 2,58% | 80,00 |
| 23.04.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -2,15% | 94,00 |
| 22.04.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 8,62% | 40,00 |
| 21.04.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -1,58% | 140,00 |
| 20.04.2026 | 29,38 | 30,44 | 29,38 | 30,42 | 1,74% | 227,00 |
| 17.04.2026 | 33,30 | 33,98 | 29,60 | 29,90 | -10,69% | 1.595,00 |
| 16.04.2026 | 31,24 | 33,48 | 31,24 | 33,48 | 6,08% | 145,00 |
| 15.04.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,50% | 100,00 |
| 14.04.2026 | 31,74 | 31,74 | 31,72 | 31,72 | -0,31% | 10,00 |
| 13.04.2026 | 32,30 | 32,30 | 31,82 | 31,82 | -0,56% | 255,00 |
| 10.04.2026 | 31,50 | 32,60 | 31,50 | 32,00 | -7,83% | 282,00 |
| 09.04.2026 | 34,12 | 34,72 | 33,78 | 34,72 | -2,14% | 375,00 |
| 08.04.2026 | 32,00 | 35,48 | 32,00 | 35,48 | -0,17% | 1.449,00 |
| 07.04.2026 | 37,04 | 37,88 | 35,54 | 35,54 | -5,98% | 333,00 |
| 02.04.2026 | 36,60 | 38,40 | 36,60 | 37,80 | 5,59% | 328,00 |
| 01.04.2026 | 36,60 | 37,60 | 35,40 | 35,80 | -2,72% | 423,00 |
| 31.03.2026 | 38,20 | 38,20 | 36,80 | 36,80 | -6,60% | 360,00 |
| 30.03.2026 | 41,60 | 41,60 | 39,40 | 39,40 | -3,43% | 461,00 |
| 27.03.2026 | 37,40 | 40,80 | 36,60 | 40,80 | 10,27% | 217,00 |
| 26.03.2026 | 38,60 | 38,60 | 36,80 | 37,00 | -1,07% | 693,00 |
| 25.03.2026 | 35,40 | 37,40 | 35,40 | 37,40 | 2,19% | 355,00 |
| 24.03.2026 | 35,00 | 36,60 | 35,00 | 36,60 | 9,58% | 81,00 |
| 23.03.2026 | 34,00 | 34,00 | 32,00 | 33,40 | 0,60% | 1.715,00 |
| 20.03.2026 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | 255,00 |
| 19.03.2026 | 35,60 | 35,60 | 33,00 | 33,60 | -2,89% | 952,00 |
| 18.03.2026 | 37,00 | 37,00 | 34,60 | 34,60 | -6,49% | 990,00 |
| 17.03.2026 | 36,20 | 39,40 | 35,60 | 37,00 | 2,78% | 1.522,00 |
| 16.03.2026 | 40,00 | 40,00 | 36,00 | 36,00 | -8,63% | 539,00 |
| 13.03.2026 | 43,20 | 44,00 | 38,40 | 39,40 | -6,19% | 1.682,00 |
| 12.03.2026 | 39,20 | 43,40 | 39,00 | 42,00 | 8,25% | 2.392,00 |
| 11.03.2026 | 35,40 | 38,80 | 35,40 | 38,80 | 9,60% | 153,00 |
| 10.03.2026 | 35,00 | 36,20 | 34,20 | 35,40 | -2,21% | 767,00 |
| 09.03.2026 | 38,00 | 41,00 | 36,20 | 36,20 | -3,72% | 902,00 |
| 06.03.2026 | 35,40 | 38,00 | 35,40 | 37,60 | 9,30% | 558,00 |
| 05.03.2026 | 31,40 | 34,60 | 31,40 | 34,40 | 10,26% | 2.668,00 |
| 04.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 3,00 |
| 03.03.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 0,00% | 33,00 |
| 02.03.2026 | 31,20 | 32,60 | 31,20 | 31,20 | -0,64% | 384,00 |
| 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 | -0,35% | 200,00 |
| 25.02.2026 | 28,40 | 28,70 | 27,40 | 28,70 | 3,99% | - |
| 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 |
| 20.02.2026 | 28,60 | 28,80 | 27,60 | 28,50 | 0,00% | - |
| 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 | -0,36% | - |
| 16.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 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 | 5,73% | - |
| 02.02.2026 | 27,40 | 28,20 | 27,40 | 27,90 | -1,76% | - |
| 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 | -2,37% | 420,00 |
| 23.01.2026 | 28,80 | 30,00 | 28,20 | 29,50 | -0,34% | - |
| 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 |