24,100€
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 24,10 | 24,60 | 23,80 | 23,80 | -1,24% | 10,00 |
| 20.05.2024 | 22,90 | 24,30 | 22,80 | 24,10 | 5,24% | - |
| 17.05.2024 | 23,10 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 16.05.2024 | 23,10 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 15.05.2024 | 23,90 | 24,10 | 22,90 | 23,10 | -2,94% | - |
| 14.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 50,00 |
| 13.05.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 1,31% | 205,00 |
| 10.05.2024 | 22,90 | 23,70 | 22,70 | 22,90 | 17,44% | - |
| 09.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 1,00 |
| 08.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 200,00 |
| 07.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 3,00 |
| 06.05.2024 | 19,30 | 19,80 | 19,30 | 19,60 | 1,29% | - |
| 03.05.2024 | 19,20 | 19,70 | 19,20 | 19,35 | 1,04% | - |
| 02.05.2024 | 18,70 | 19,25 | 18,65 | 19,15 | 1,32% | - |
| 30.04.2024 | 18,90 | 19,10 | 18,70 | 18,90 | -0,26% | - |
| 29.04.2024 | 18,30 | 19,00 | 18,20 | 18,95 | 3,84% | - |
| 26.04.2024 | 18,30 | 18,60 | 18,20 | 18,25 | 0,00% | - |
| 25.04.2024 | 18,40 | 18,50 | 18,00 | 18,25 | 0,27% | - |
| 24.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | 10,00 |
| 23.04.2024 | 18,60 | 18,70 | 18,30 | 18,45 | 0,27% | - |
| 22.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 21,00 |
| 19.04.2024 | 18,20 | 18,60 | 18,20 | 18,35 | 0,00% | - |
| 18.04.2024 | 18,10 | 18,70 | 17,95 | 18,35 | 1,66% | - |
| 17.04.2024 | 17,90 | 18,30 | 17,90 | 18,05 | 0,56% | - |
| 16.04.2024 | 18,10 | 18,25 | 17,70 | 17,95 | -2,45% | - |
| 15.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,42% | 250,00 |
| 12.04.2024 | 19,50 | 19,70 | 19,25 | 19,25 | -1,53% | - |
| 11.04.2024 | 19,70 | 19,85 | 19,30 | 19,55 | -0,76% | - |
| 10.04.2024 | 19,20 | 19,80 | 18,85 | 19,70 | 2,34% | - |
| 09.04.2024 | 19,10 | 19,40 | 19,10 | 19,25 | -3,27% | - |
| 08.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | 3,00 |
| 05.04.2024 | 19,60 | 19,85 | 19,20 | 19,85 | 1,53% | - |
| 04.04.2024 | 19,45 | 20,10 | 19,35 | 19,55 | 0,51% | - |
| 03.04.2024 | 19,40 | 19,50 | 19,15 | 19,45 | 0,00% | - |
| 02.04.2024 | 19,40 | 19,50 | 19,15 | 19,45 | 0,46% | - |
| 28.03.2024 | 18,84 | 19,65 | 18,83 | 19,36 | 2,65% | - |
| 27.03.2024 | 17,52 | 18,94 | 17,38 | 18,86 | 8,02% | - |
| 26.03.2024 | 17,28 | 17,62 | 17,14 | 17,46 | 1,01% | - |
| 25.03.2024 | 17,15 | 17,50 | 17,11 | 17,29 | 0,55% | - |
| 22.03.2024 | 17,96 | 18,09 | 17,18 | 17,19 | -4,21% | - |
| 21.03.2024 | 18,10 | 18,27 | 17,85 | 17,95 | -0,58% | - |
| 20.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | 90,00 |
| 19.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,58% | 18,00 |
| 18.03.2024 | 17,80 | 18,37 | 17,69 | 18,00 | 1,10% | - |
| 15.03.2024 | 17,00 | 17,97 | 16,94 | 17,80 | 2,18% | - |
| 14.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,05% | 1,00 |
| 13.03.2024 | 18,30 | 18,60 | 17,48 | 17,61 | -3,77% | - |
| 12.03.2024 | 18,54 | 18,67 | 18,21 | 18,30 | -1,27% | - |
| 11.03.2024 | 18,46 | 18,71 | 18,38 | 18,53 | -5,75% | - |
| 08.03.2024 | 20,56 | 20,56 | 19,66 | 19,66 | -4,10% | 113,00 |
| 07.03.2024 | 19,69 | 20,50 | 19,69 | 20,50 | 4,75% | 158,00 |
| 06.03.2024 | 19,47 | 19,87 | 19,38 | 19,57 | 0,72% | - |
| 05.03.2024 | 19,39 | 19,54 | 19,10 | 19,43 | -0,03% | - |
| 04.03.2024 | 19,41 | 19,61 | 19,26 | 19,44 | -0,21% | - |
| 01.03.2024 | 19,53 | 19,71 | 19,16 | 19,48 | -0,33% | - |
| 29.02.2024 | 19,44 | 19,78 | 19,35 | 19,54 | 0,46% | - |
| 28.02.2024 | 19,44 | 19,61 | 19,13 | 19,45 | 0,10% | - |
| 27.02.2024 | 19,05 | 19,69 | 19,03 | 19,43 | 2,91% | - |
| 26.02.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,63% | 4,00 |
| 23.02.2024 | 18,93 | 19,12 | 18,64 | 19,00 | 0,42% | - |
| 22.02.2024 | 18,84 | 19,31 | 18,68 | 18,92 | 0,61% | - |
| 21.02.2024 | 18,64 | 18,84 | 18,50 | 18,81 | 0,94% | - |
| 20.02.2024 | 18,77 | 18,78 | 18,34 | 18,63 | -0,88% | - |
| 19.02.2024 | 18,81 | 18,83 | 18,79 | 18,80 | -0,13% | - |
| 16.02.2024 | 18,55 | 18,98 | 18,17 | 18,82 | 2,51% | - |
| 15.02.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 1,72% | 100,00 |
| 14.02.2024 | 17,77 | 18,23 | 17,62 | 18,05 | 1,60% | - |
| 13.02.2024 | 17,97 | 17,98 | 17,35 | 17,77 | -1,28% | - |
| 12.02.2024 | 17,25 | 18,24 | 17,17 | 18,00 | 9,39% | - |
| 09.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,57% | 125,00 |
| 08.02.2024 | 16,57 | 16,77 | 16,44 | 16,55 | -0,99% | - |
| 07.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,63% | 3,00 |
| 06.02.2024 | 16,68 | 17,01 | 16,60 | 16,61 | -0,48% | - |
| 05.02.2024 | 16,98 | 17,07 | 16,36 | 16,69 | -1,65% | - |
| 02.02.2024 | 17,22 | 17,28 | 16,76 | 16,97 | -1,42% | - |
| 01.02.2024 | 17,05 | 17,65 | 16,81 | 17,21 | -1,77% | - |
| 31.01.2024 | 17,55 | 17,55 | 17,52 | 17,52 | -3,07% | 160,00 |
| 30.01.2024 | 18,61 | 18,61 | 18,05 | 18,08 | -2,80% | - |
| 29.01.2024 | 18,35 | 18,66 | 18,09 | 18,60 | 1,28% | - |
| 26.01.2024 | 18,36 | 18,76 | 18,28 | 18,36 | 0,03% | - |
| 25.01.2024 | 18,26 | 18,73 | 18,11 | 18,36 | 1,97% | - |
| 24.01.2024 | 17,91 | 18,00 | 17,91 | 18,00 | -4,00% | 90,00 |
| 23.01.2024 | 18,21 | 18,75 | 18,21 | 18,75 | 5,57% | 936,00 |
| 22.01.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,45% | 62,00 |
| 19.01.2024 | 17,60 | 17,87 | 17,28 | 17,84 | 1,25% | - |
| 18.01.2024 | 17,55 | 17,97 | 17,44 | 17,62 | 0,03% | - |
| 17.01.2024 | 17,79 | 17,87 | 17,41 | 17,62 | -1,26% | - |
| 16.01.2024 | 18,37 | 18,51 | 17,84 | 17,84 | -2,86% | - |
| 15.01.2024 | 18,36 | 18,39 | 18,32 | 18,37 | -0,11% | - |
| 12.01.2024 | 18,46 | 18,91 | 18,17 | 18,39 | -0,51% | - |
| 11.01.2024 | 18,60 | 18,66 | 18,24 | 18,48 | -0,62% | - |
| 10.01.2024 | 18,63 | 18,83 | 18,23 | 18,60 | -0,61% | - |
| 09.01.2024 | 19,27 | 19,30 | 18,45 | 18,71 | -4,54% | - |
| 08.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,59% | 3,00 |
| 05.01.2024 | 19,78 | 19,89 | 19,35 | 19,49 | -1,57% | - |
| 04.01.2024 | 20,75 | 20,80 | 19,77 | 19,80 | -4,60% | - |
| 03.01.2024 | 21,77 | 21,83 | 20,66 | 20,75 | -5,08% | - |
| 02.01.2024 | 21,66 | 22,51 | 21,56 | 21,86 | -1,26% | - |
| 29.12.2023 | 22,13 | 22,18 | 22,10 | 22,14 | 0,23% | - |
| 28.12.2023 | 22,43 | 22,49 | 22,06 | 22,09 | -1,30% | - |