23,100€
2,21%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,10 | 23,20 | 23,00 | 23,10 | 2,21% | - |
| 16.05.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 15.05.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 14.05.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -1,65% | - |
| 13.05.2024 | 22,80 | 24,20 | 22,80 | 24,20 | 5,22% | - |
| 10.05.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 18,56% | - |
| 09.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 08.05.2024 | 19,80 | 19,80 | 18,90 | 18,90 | -2,58% | - |
| 07.05.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -0,51% | - |
| 06.05.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | - |
| 03.05.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 4,32% | - |
| 02.05.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 30.04.2024 | 18,90 | 18,90 | 18,50 | 18,50 | 1,09% | - |
| 29.04.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 26.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 25.04.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | - |
| 24.04.2024 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | - |
| 23.04.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | - |
| 22.04.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 19.04.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 1,67% | - |
| 18.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 17.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 16.04.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -3,80% | - |
| 15.04.2024 | 19,20 | 19,20 | 18,40 | 18,40 | -4,66% | - |
| 12.04.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 11.04.2024 | 19,70 | 19,70 | 19,40 | 19,40 | 1,04% | - |
| 10.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 09.04.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | - |
| 08.04.2024 | 19,70 | 19,70 | 19,40 | 19,40 | 0,00% | - |
| 05.04.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 04.04.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 3,66% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -0,52% | - |
| 02.04.2024 | 19,40 | 19,40 | 19,20 | 19,20 | 1,27% | - |
| 28.03.2024 | 18,80 | 18,96 | 18,80 | 18,96 | 8,28% | - |
| 27.03.2024 | 17,42 | 17,51 | 17,42 | 17,51 | 2,34% | - |
| 26.03.2024 | 17,22 | 17,22 | 17,11 | 17,11 | -0,70% | - |
| 25.03.2024 | 17,07 | 17,23 | 17,07 | 17,23 | -3,80% | - |
| 22.03.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,56% | - |
| 21.03.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,27% | - |
| 20.03.2024 | 17,63 | 18,04 | 17,63 | 18,04 | -0,17% | 90,00 |
| 19.03.2024 | 17,94 | 18,07 | 17,94 | 18,07 | 3,08% | 18,00 |
| 18.03.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,52% | - |
| 15.03.2024 | 16,93 | 17,44 | 16,93 | 17,44 | 1,57% | - |
| 14.03.2024 | 17,58 | 17,58 | 17,17 | 17,17 | -6,07% | - |
| 13.03.2024 | 18,22 | 18,28 | 18,22 | 18,28 | -0,71% | - |
| 12.03.2024 | 18,47 | 18,47 | 18,41 | 18,41 | -0,49% | - |
| 11.03.2024 | 18,36 | 18,50 | 18,36 | 18,50 | -4,88% | - |
| 08.03.2024 | 20,44 | 20,44 | 19,45 | 19,45 | -4,66% | - |
| 07.03.2024 | 19,51 | 20,40 | 19,51 | 20,40 | 4,29% | - |
| 06.03.2024 | 19,38 | 19,56 | 19,38 | 19,56 | 1,03% | - |
| 05.03.2024 | 19,34 | 19,36 | 19,34 | 19,36 | 1,10% | - |
| 04.03.2024 | 19,31 | 19,31 | 19,15 | 19,15 | -0,67% | - |
| 01.03.2024 | 19,45 | 19,45 | 19,28 | 19,28 | -0,98% | - |
| 29.02.2024 | 19,35 | 19,47 | 19,35 | 19,47 | 0,46% | - |
| 28.02.2024 | 19,35 | 19,38 | 19,35 | 19,38 | -0,41% | - |
| 27.02.2024 | 18,95 | 19,46 | 18,95 | 19,46 | 3,29% | - |
| 26.02.2024 | 18,90 | 18,90 | 18,84 | 18,84 | -0,05% | - |
| 23.02.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,37% | - |
| 22.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,29% | - |
| 21.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 20.02.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 19.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,41% | - |
| 16.02.2024 | 18,48 | 18,48 | 18,26 | 18,26 | -1,83% | - |
| 15.02.2024 | 18,00 | 18,60 | 18,00 | 18,60 | 5,86% | - |
| 14.02.2024 | 17,72 | 17,72 | 17,57 | 17,57 | 2,15% | - |
| 13.02.2024 | 17,87 | 17,87 | 17,20 | 17,20 | -2,99% | - |
| 12.02.2024 | 17,15 | 17,73 | 17,15 | 17,73 | 6,61% | - |
| 09.02.2024 | 16,44 | 16,63 | 16,44 | 16,63 | 2,53% | - |
| 08.02.2024 | 16,49 | 16,49 | 16,22 | 16,22 | 0,12% | - |
| 07.02.2024 | 16,57 | 16,57 | 16,20 | 16,20 | -2,35% | - |
| 06.02.2024 | 16,61 | 16,61 | 16,59 | 16,59 | 0,42% | - |
| 05.02.2024 | 16,90 | 16,90 | 16,52 | 16,52 | -1,20% | - |
| 02.02.2024 | 17,18 | 17,18 | 16,72 | 16,72 | -1,82% | - |
| 01.02.2024 | 16,99 | 17,03 | 16,99 | 17,03 | -1,39% | - |
| 31.01.2024 | 18,03 | 18,03 | 17,27 | 17,27 | -3,95% | - |
| 30.01.2024 | 18,52 | 18,52 | 17,98 | 17,98 | -0,50% | - |
| 29.01.2024 | 18,26 | 18,26 | 18,07 | 18,07 | -1,63% | - |
| 26.01.2024 | 18,30 | 18,37 | 18,30 | 18,37 | 0,88% | - |
| 25.01.2024 | 18,18 | 18,21 | 18,18 | 18,21 | 2,59% | - |
| 24.01.2024 | 17,97 | 17,97 | 17,75 | 17,75 | -4,16% | - |
| 23.01.2024 | 17,97 | 18,52 | 17,97 | 18,52 | 2,04% | - |
| 22.01.2024 | 17,78 | 18,15 | 17,78 | 18,15 | 5,58% | - |
| 19.01.2024 | 17,53 | 17,53 | 17,19 | 17,19 | -2,66% | - |
| 18.01.2024 | 17,49 | 17,66 | 17,49 | 17,66 | 0,91% | - |
| 17.01.2024 | 17,69 | 17,69 | 17,50 | 17,50 | -4,06% | - |
| 16.01.2024 | 18,30 | 18,30 | 18,24 | 18,24 | -0,16% | - |
| 15.01.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,08% | - |
| 12.01.2024 | 18,38 | 18,47 | 18,38 | 18,47 | 0,82% | - |
| 11.01.2024 | 18,51 | 18,51 | 18,32 | 18,32 | 1,10% | - |
| 10.01.2024 | 18,54 | 18,54 | 18,12 | 18,12 | -0,71% | - |
| 09.01.2024 | 19,18 | 19,18 | 18,25 | 18,25 | -2,67% | - |
| 08.01.2024 | 19,41 | 19,41 | 18,75 | 18,75 | -3,50% | - |
| 05.01.2024 | 19,71 | 19,71 | 19,43 | 19,43 | -4,29% | - |
| 04.01.2024 | 20,66 | 20,66 | 20,30 | 20,30 | -1,74% | - |
| 03.01.2024 | 21,68 | 21,68 | 20,66 | 20,66 | -4,44% | - |
| 02.01.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -1,99% | - |
| 29.12.2023 | 22,06 | 22,06 | 22,06 | 22,06 | -1,16% | - |
| 28.12.2023 | 22,32 | 22,32 | 22,32 | 22,32 | -1,85% | - |
| 27.12.2023 | 22,74 | 22,74 | 22,74 | 22,74 | 0,80% | - |
| 22.12.2023 | 22,56 | 22,56 | 22,56 | 22,56 | -1,40% | - |