34,840€
-0,09%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,63 | 35,19 | 34,09 | 34,70 | 0,35% | - |
| 20.05.2026 | 35,60 | 35,90 | 33,85 | 34,58 | -2,62% | - |
| 19.05.2026 | 35,31 | 35,96 | 34,51 | 35,51 | 0,74% | - |
| 18.05.2026 | 35,73 | 36,11 | 34,84 | 35,25 | -2,52% | - |
| 15.05.2026 | 36,51 | 37,51 | 35,92 | 36,16 | -0,47% | - |
| 14.05.2026 | 38,87 | 39,17 | 36,29 | 36,33 | -6,37% | - |
| 13.05.2026 | 39,78 | 40,68 | 37,91 | 38,80 | -2,59% | - |
| 12.05.2026 | 37,18 | 40,25 | 36,85 | 39,83 | 7,30% | 900,00 |
| 11.05.2026 | 32,09 | 37,16 | 31,78 | 37,12 | 16,11% | - |
| 08.05.2026 | 32,93 | 32,96 | 31,57 | 31,97 | -2,80% | - |
| 07.05.2026 | 33,07 | 34,00 | 31,29 | 32,89 | 3,23% | - |
| 06.05.2026 | 34,26 | 34,35 | 31,86 | 31,86 | -6,98% | - |
| 05.05.2026 | 33,74 | 34,26 | 32,97 | 34,25 | 2,00% | - |
| 04.05.2026 | 33,89 | 34,51 | 33,13 | 33,58 | -0,74% | - |
| 30.04.2026 | 32,81 | 34,43 | 32,23 | 33,83 | 2,73% | - |
| 29.04.2026 | 32,15 | 33,89 | 31,95 | 32,93 | 2,87% | - |
| 28.04.2026 | 32,41 | 33,09 | 31,84 | 32,01 | -0,84% | - |
| 27.04.2026 | 31,42 | 32,28 | 31,15 | 32,28 | 2,87% | - |
| 24.04.2026 | 32,01 | 32,25 | 31,07 | 31,38 | -2,03% | - |
| 23.04.2026 | 32,02 | 32,75 | 31,45 | 32,03 | -0,50% | - |
| 22.04.2026 | 31,61 | 32,54 | 31,51 | 32,19 | 2,58% | - |
| 21.04.2026 | 30,40 | 31,71 | 30,17 | 31,38 | 3,26% | - |
| 20.04.2026 | 29,92 | 30,77 | 29,88 | 30,39 | 0,83% | - |
| 17.04.2026 | 33,43 | 33,70 | 29,62 | 30,14 | -10,11% | - |
| 16.04.2026 | 31,77 | 33,56 | 31,60 | 33,53 | 5,54% | - |
| 15.04.2026 | 31,77 | 32,54 | 31,61 | 31,77 | -0,09% | 7.800,00 |
| 14.04.2026 | 32,25 | 32,30 | 31,34 | 31,80 | -0,66% | - |
| 13.04.2026 | 31,89 | 32,79 | 31,78 | 32,01 | 0,82% | - |
| 10.04.2026 | 32,09 | 32,64 | 31,58 | 31,75 | -1,00% | - |
| 09.04.2026 | 35,63 | 36,84 | 31,95 | 32,07 | -9,99% | - |
| 08.04.2026 | 33,25 | 35,67 | 31,69 | 35,63 | -0,28% | 3.358,00 |
| 07.04.2026 | 36,40 | 38,00 | 35,66 | 35,73 | -5,23% | 300,00 |
| 02.04.2026 | 36,10 | 39,20 | 36,00 | 37,70 | 3,57% | - |
| 01.04.2026 | 37,10 | 37,30 | 35,20 | 36,40 | -1,89% | 156,00 |
| 31.03.2026 | 38,80 | 38,90 | 36,20 | 37,10 | -3,39% | - |
| 30.03.2026 | 41,30 | 41,60 | 38,00 | 38,40 | -4,95% | - |
| 27.03.2026 | 37,00 | 40,50 | 36,40 | 40,40 | 8,89% | - |
| 26.03.2026 | 38,80 | 39,20 | 36,70 | 37,10 | -4,63% | - |
| 25.03.2026 | 35,60 | 39,10 | 35,30 | 38,90 | 18,60% | - |
| 24.03.2026 | 33,40 | 36,20 | 32,80 | 32,80 | -1,80% | - |
| 23.03.2026 | 33,30 | 34,20 | 31,60 | 33,40 | -0,89% | - |
| 20.03.2026 | 33,30 | 33,80 | 32,20 | 33,70 | 1,51% | 2.550,00 |
| 19.03.2026 | 35,10 | 36,00 | 33,00 | 33,20 | -5,41% | - |
| 18.03.2026 | 36,50 | 37,30 | 34,90 | 35,10 | -3,57% | - |
| 17.03.2026 | 38,40 | 38,40 | 36,00 | 36,40 | 1,39% | 2.400,00 |
| 16.03.2026 | 39,80 | 40,20 | 35,60 | 35,90 | -9,80% | 1.450,00 |
| 13.03.2026 | 43,10 | 43,90 | 38,20 | 39,80 | -6,35% | 1.200,00 |
| 12.03.2026 | 39,00 | 43,60 | 39,00 | 42,50 | 11,26% | 115,00 |
| 11.03.2026 | 35,30 | 38,30 | 35,10 | 38,20 | 8,83% | - |
| 10.03.2026 | 35,50 | 36,10 | 33,80 | 35,10 | -1,96% | - |
| 09.03.2026 | 37,70 | 39,50 | 35,60 | 35,80 | -2,45% | 400,00 |
| 06.03.2026 | 34,90 | 38,10 | 34,80 | 36,70 | 6,69% | 620,00 |
| 05.03.2026 | 31,00 | 36,90 | 30,80 | 34,40 | 10,61% | - |
| 04.03.2026 | 30,90 | 32,10 | 30,50 | 31,10 | 0,00% | - |
| 03.03.2026 | 30,70 | 31,50 | 29,60 | 31,10 | 0,65% | - |
| 02.03.2026 | 31,10 | 32,60 | 30,30 | 30,90 | -1,28% | - |
| 27.02.2026 | 29,40 | 31,60 | 29,30 | 31,30 | 6,83% | 6.460,00 |
| 26.02.2026 | 28,80 | 29,40 | 28,40 | 29,30 | 2,09% | - |
| 25.02.2026 | 28,40 | 28,80 | 27,40 | 28,70 | 0,70% | - |
| 24.02.2026 | 27,80 | 28,70 | 27,60 | 28,50 | 2,89% | - |
| 23.02.2026 | 28,20 | 28,60 | 27,30 | 27,70 | -2,81% | - |
| 20.02.2026 | 28,60 | 28,70 | 27,50 | 28,50 | 0,00% | - |
| 19.02.2026 | 28,40 | 29,40 | 28,10 | 28,50 | 0,00% | - |
| 18.02.2026 | 28,00 | 28,70 | 27,50 | 28,50 | 2,15% | - |
| 17.02.2026 | 27,90 | 28,30 | 27,30 | 27,90 | -0,36% | - |
| 16.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 13.02.2026 | 27,00 | 28,10 | 26,60 | 28,10 | 4,07% | - |
| 12.02.2026 | 29,80 | 29,80 | 26,90 | 27,00 | -7,85% | - |
| 11.02.2026 | 28,60 | 29,90 | 28,30 | 29,30 | 1,38% | - |
| 10.02.2026 | 28,80 | 29,30 | 28,60 | 28,90 | 0,00% | - |
| 09.02.2026 | 27,80 | 29,10 | 27,70 | 28,90 | 9,89% | - |
| 06.02.2026 | 25,90 | 26,80 | 25,80 | 26,30 | -1,87% | - |
| 05.02.2026 | 29,20 | 29,40 | 26,80 | 26,80 | -7,59% | - |
| 04.02.2026 | 29,40 | 30,00 | 28,30 | 29,00 | -0,68% | - |
| 03.02.2026 | 27,80 | 29,50 | 27,60 | 29,20 | 4,66% | - |
| 02.02.2026 | 27,40 | 28,00 | 27,40 | 27,90 | 0,72% | - |
| 30.01.2026 | 28,00 | 28,50 | 27,10 | 27,70 | -1,42% | 16.200,00 |
| 29.01.2026 | 27,80 | 28,60 | 27,80 | 28,10 | 0,36% | - |
| 28.01.2026 | 28,40 | 29,10 | 27,90 | 28,00 | -1,06% | - |
| 27.01.2026 | 28,00 | 28,50 | 27,60 | 28,30 | 0,00% | - |
| 26.01.2026 | 29,40 | 29,90 | 28,30 | 28,30 | -4,71% | - |
| 23.01.2026 | 28,80 | 30,30 | 28,60 | 29,70 | 2,77% | - |
| 22.01.2026 | 29,20 | 29,40 | 28,50 | 28,90 | 0,00% | - |
| 21.01.2026 | 27,20 | 29,30 | 27,10 | 28,90 | 6,25% | - |
| 20.01.2026 | 28,10 | 28,20 | 27,10 | 27,20 | -3,89% | - |
| 19.01.2026 | 28,40 | 28,50 | 28,20 | 28,30 | -2,08% | - |
| 16.01.2026 | 29,70 | 29,80 | 28,70 | 28,90 | -1,70% | - |
| 15.01.2026 | 29,20 | 29,70 | 29,20 | 29,40 | 1,38% | - |
| 14.01.2026 | 27,20 | 29,30 | 26,70 | 29,00 | 6,23% | - |
| 13.01.2026 | 26,90 | 27,70 | 26,70 | 27,30 | 1,49% | 1.320,00 |
| 12.01.2026 | 25,70 | 27,60 | 25,70 | 26,90 | 3,07% | - |
| 09.01.2026 | 25,20 | 26,40 | 25,10 | 26,10 | 5,24% | - |
| 08.01.2026 | 23,50 | 25,10 | 23,50 | 24,80 | 4,64% | - |
| 07.01.2026 | 24,40 | 24,90 | 23,30 | 23,70 | -2,47% | 20.500,00 |
| 06.01.2026 | 23,70 | 24,50 | 23,40 | 24,30 | 2,53% | - |
| 05.01.2026 | 24,20 | 24,50 | 23,70 | 23,70 | -1,66% | - |
| 02.01.2026 | 23,60 | 24,50 | 23,50 | 24,10 | 2,99% | - |
| 30.12.2025 | 23,70 | 24,10 | 23,40 | 23,40 | -1,27% | - |
| 29.12.2025 | 24,20 | 24,50 | 23,70 | 23,70 | -3,27% | - |
| 23.12.2025 | 23,00 | 24,90 | 22,90 | 24,50 | 5,60% | - |