28,240€
0,86%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 28,13 | 28,22 | 28,08 | 28,20 | 0,71% | - |
| 26.10.2026 | 27,88 | 28,88 | 27,88 | 28,00 | 0,57% | - |
| 23.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,14% | 1,00 |
| 22.10.2026 | 27,12 | 28,16 | 27,12 | 28,16 | 0,82% | 130,00 |
| 21.10.2026 | 28,42 | 29,11 | 27,25 | 27,93 | -1,59% | - |
| 20.10.2026 | 28,71 | 29,09 | 28,03 | 28,38 | -1,18% | - |
| 19.10.2026 | 28,96 | 29,31 | 28,40 | 28,72 | -0,35% | - |
| 16.10.2026 | 28,78 | 29,02 | 28,65 | 28,82 | 0,10% | - |
| 15.10.2026 | 28,32 | 28,92 | 28,32 | 28,79 | -0,55% | - |
| 14.10.2026 | 29,54 | 29,73 | 28,85 | 28,95 | -2,29% | - |
| 13.10.2026 | 29,16 | 29,63 | 29,06 | 29,63 | 1,54% | - |
| 12.10.2026 | 29,10 | 29,29 | 28,68 | 29,18 | -0,10% | - |
| 09.10.2026 | 29,46 | 30,01 | 29,03 | 29,21 | -2,11% | - |
| 08.10.2026 | 28,84 | 29,84 | 28,84 | 29,84 | 1,43% | 85,00 |
| 07.10.2026 | 30,32 | 30,32 | 29,42 | 29,42 | -1,97% | 52,00 |
| 06.10.2026 | 29,80 | 30,23 | 29,54 | 30,01 | 0,91% | - |
| 05.10.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,98% | 167,00 |
| 02.10.2026 | 29,07 | 29,69 | 28,84 | 29,45 | 1,52% | - |
| 01.10.2026 | 28,45 | 29,06 | 27,97 | 29,01 | 2,47% | - |
| 30.09.2026 | 28,63 | 28,90 | 28,31 | 28,31 | -0,56% | - |
| 29.09.2026 | 28,52 | 28,99 | 27,83 | 28,47 | -2,83% | - |
| 28.09.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,91% | 40,00 |
| 25.09.2026 | 31,54 | 31,58 | 29,81 | 29,87 | -5,23% | - |
| 24.09.2026 | 32,19 | 32,31 | 31,25 | 31,52 | -4,95% | - |
| 23.09.2026 | 33,16 | 33,16 | 33,16 | 33,16 | 1,97% | 1,00 |
| 22.09.2026 | 32,19 | 32,53 | 31,53 | 32,52 | -0,06% | - |
| 21.09.2026 | 32,32 | 32,54 | 32,12 | 32,54 | -1,99% | 553,00 |
| 18.09.2026 | 33,84 | 34,00 | 32,80 | 33,20 | -4,21% | 833,00 |
| 17.09.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 3,62% | 250,00 |
| 16.09.2026 | 33,53 | 33,72 | 33,24 | 33,45 | -0,98% | - |
| 15.09.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 2,86% | 300,00 |
| 14.09.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -2,55% | 300,00 |
| 11.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -2,60% | 20,00 |
| 10.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,87% | 1,00 |
| 09.09.2026 | 36,30 | 36,42 | 35,26 | 35,26 | -1,12% | 358,00 |
| 08.09.2026 | 35,66 | 35,66 | 35,66 | 35,66 | 0,96% | 50,00 |
| 07.09.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 1,15% | 2,00 |
| 04.09.2026 | 35,17 | 35,34 | 33,68 | 34,92 | -0,96% | - |
| 03.09.2026 | 35,62 | 36,05 | 34,63 | 35,26 | -2,38% | - |
| 02.09.2026 | 35,14 | 36,22 | 34,68 | 36,12 | 0,67% | - |
| 01.09.2026 | 32,78 | 35,88 | 32,78 | 35,88 | 9,86% | 355,00 |
| 31.08.2026 | 32,94 | 32,94 | 32,66 | 32,66 | 2,58% | 65,00 |
| 28.08.2026 | 31,86 | 31,86 | 31,84 | 31,84 | -0,62% | 39,00 |
| 27.08.2026 | 32,13 | 32,15 | 32,04 | 32,04 | -0,74% | - |
| 26.08.2026 | 32,00 | 33,18 | 32,00 | 32,28 | -1,65% | 349,00 |
| 25.08.2026 | 31,96 | 32,82 | 31,96 | 32,82 | -3,58% | 497,00 |
| 24.08.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 2,41% | 1,00 |
| 21.08.2026 | 33,62 | 33,62 | 33,24 | 33,24 | 1,62% | 303,00 |
| 20.08.2026 | 31,68 | 33,14 | 31,34 | 32,71 | 2,73% | - |
| 19.08.2026 | 31,38 | 32,80 | 31,10 | 31,84 | 1,14% | - |
| 18.08.2026 | 31,48 | 31,48 | 31,48 | 31,48 | -1,19% | 79,00 |
| 17.08.2026 | 32,08 | 32,08 | 31,86 | 31,86 | 1,17% | 98,00 |
| 14.08.2026 | 31,17 | 31,68 | 31,03 | 31,49 | 0,64% | - |
| 13.08.2026 | 31,64 | 31,79 | 30,95 | 31,29 | -1,97% | - |
| 12.08.2026 | 31,96 | 32,41 | 31,73 | 31,92 | -4,03% | - |
| 11.08.2026 | 33,24 | 33,26 | 33,24 | 33,26 | 1,74% | 103,00 |
| 10.08.2026 | 30,17 | 32,69 | 30,12 | 32,69 | 6,07% | - |
| 07.08.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 6,87% | 2,00 |
| 06.08.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -3,99% | 63,00 |
| 05.08.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 6,60% | 2,00 |
| 04.08.2026 | 28,46 | 28,46 | 28,18 | 28,18 | -1,33% | 140,00 |
| 03.08.2026 | 29,00 | 29,00 | 28,56 | 28,56 | -2,86% | 32,00 |
| 31.07.2026 | 30,83 | 30,93 | 29,35 | 29,40 | -4,17% | - |
| 30.07.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -1,54% | 29,00 |
| 29.07.2026 | 30,92 | 31,52 | 30,55 | 31,16 | -0,89% | - |
| 28.07.2026 | 30,17 | 31,44 | 30,05 | 31,44 | 2,28% | - |
| 27.07.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 1,05% | 8,00 |
| 24.07.2026 | 30,27 | 30,44 | 30,26 | 30,42 | -1,49% | - |
| 23.07.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 1,45% | 1,00 |
| 22.07.2026 | 30,08 | 31,01 | 29,99 | 30,44 | 2,04% | - |
| 21.07.2026 | 29,84 | 29,87 | 29,77 | 29,83 | 0,07% | - |
| 20.07.2026 | 29,84 | 30,04 | 29,70 | 29,81 | -1,00% | - |
| 17.07.2026 | 29,70 | 30,48 | 29,63 | 30,11 | -0,03% | - |
| 16.07.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,40% | 19,00 |
| 15.07.2026 | 31,25 | 31,36 | 29,90 | 30,24 | -4,36% | - |
| 14.07.2026 | 31,44 | 31,62 | 31,44 | 31,62 | 0,89% | 93,00 |
| 13.07.2026 | 31,36 | 31,36 | 31,34 | 31,34 | 4,12% | 115,00 |
| 10.07.2026 | 29,90 | 30,51 | 29,79 | 30,10 | 0,17% | - |
| 09.07.2026 | 30,54 | 31,16 | 29,78 | 30,05 | -3,75% | - |
| 08.07.2026 | 30,08 | 31,22 | 30,08 | 31,22 | 2,50% | 161,00 |
| 07.07.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,33% | 2,00 |
| 06.07.2026 | 29,40 | 30,15 | 29,38 | 30,06 | 2,42% | - |
| 03.07.2026 | 29,39 | 29,41 | 29,26 | 29,35 | -0,47% | - |
| 02.07.2026 | 29,42 | 30,09 | 29,24 | 29,49 | 2,01% | - |
| 01.07.2026 | 28,64 | 29,28 | 28,61 | 28,91 | -1,67% | - |
| 30.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,67% | 20,00 |
| 29.06.2026 | 29,72 | 29,72 | 28,36 | 28,36 | -5,47% | 54,00 |
| 26.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,07% | 55,00 |
| 25.06.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 3,38% | 10,00 |
| 24.06.2026 | 28,98 | 29,00 | 28,98 | 29,00 | -4,54% | 80,00 |
| 23.06.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 1,33% | 1,00 |
| 22.06.2026 | 30,05 | 30,38 | 29,37 | 29,98 | -0,17% | - |
| 19.06.2026 | 30,09 | 30,12 | 29,98 | 30,03 | 0,43% | - |
| 18.06.2026 | 30,57 | 30,75 | 29,43 | 29,90 | 1,01% | - |
| 17.06.2026 | 28,94 | 29,60 | 28,94 | 29,60 | -1,40% | 325,00 |
| 16.06.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -1,05% | 2,00 |
| 15.06.2026 | 31,96 | 31,96 | 30,34 | 30,34 | -3,04% | 57,00 |
| 12.06.2026 | 29,75 | 31,31 | 28,71 | 31,29 | 3,20% | - |
| 11.06.2026 | 30,32 | 30,32 | 30,32 | 30,32 | 3,48% | 30,00 |
| 10.06.2026 | 29,24 | 29,84 | 29,24 | 29,30 | 0,96% | 1.121,00 |