25,500€
-3,41%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 26,10 | 26,20 | 25,40 | 26,00 | -1,52% | - |
| 16.04.2025 | 25,50 | 26,40 | 25,00 | 26,40 | 1,54% | - |
| 15.04.2025 | 26,00 | 26,30 | 25,50 | 26,00 | 2,77% | - |
| 14.04.2025 | 24,50 | 25,90 | 24,30 | 25,30 | 7,20% | - |
| 11.04.2025 | 23,30 | 23,90 | 22,60 | 23,60 | 0,43% | - |
| 10.04.2025 | 24,10 | 24,30 | 22,50 | 23,50 | 6,82% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,38% | - |
| 08.04.2025 | 23,60 | 24,30 | 23,40 | 23,50 | 1,29% | - |
| 07.04.2025 | 22,50 | 25,20 | 22,20 | 23,20 | -4,13% | - |
| 04.04.2025 | 25,90 | 26,20 | 23,20 | 24,20 | -6,92% | - |
| 03.04.2025 | 26,50 | 26,70 | 25,30 | 26,00 | -2,99% | - |
| 02.04.2025 | 27,40 | 27,40 | 26,60 | 26,80 | -2,90% | - |
| 01.04.2025 | 27,20 | 27,80 | 26,60 | 27,60 | 2,22% | - |
| 31.03.2025 | 27,00 | 27,20 | 26,10 | 27,00 | 0,00% | - |
| 28.03.2025 | 27,70 | 28,00 | 27,00 | 27,00 | -3,57% | - |
| 27.03.2025 | 28,20 | 28,50 | 27,50 | 28,00 | -0,36% | - |
| 26.03.2025 | 27,80 | 28,50 | 27,30 | 28,10 | 2,18% | - |
| 25.03.2025 | 28,00 | 28,80 | 27,20 | 27,50 | 1,85% | - |
| 24.03.2025 | 26,90 | 27,20 | 26,50 | 27,00 | 4,65% | - |
| 21.03.2025 | 26,60 | 26,60 | 25,80 | 25,80 | 0,00% | - |
| 20.03.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -2,27% | - |
| 19.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 18.03.2025 | 26,60 | 26,60 | 26,00 | 26,00 | 8,33% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 13.03.2025 | 23,60 | 23,60 | 23,00 | 23,00 | 0,88% | - |
| 12.03.2025 | 23,80 | 23,80 | 22,80 | 22,80 | 1,79% | - |
| 11.03.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | - |
| 10.03.2025 | 24,40 | 24,40 | 23,20 | 23,20 | -1,69% | - |
| 07.03.2025 | 24,40 | 24,40 | 23,60 | 23,60 | -0,84% | - |
| 06.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.03.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -7,44% | - |
| 03.03.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -0,82% | - |
| 28.02.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 0,83% | - |
| 27.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 26.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 25.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 24.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | - |
| 21.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 20.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 19.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 3,31% | - |
| 18.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 14.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 12.02.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 11.02.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | - |
| 10.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 07.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 06.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -4,80% | - |
| 05.02.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | - |
| 04.02.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -8,03% | 10,00 |
| 03.02.2025 | 25,60 | 27,40 | 25,60 | 27,40 | 5,38% | 20,00 |
| 31.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 30.01.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 3,23% | - |
| 29.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -4,58% | - |
| 27.01.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 2,34% | - |
| 24.01.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -0,78% | - |
| 23.01.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -3,73% | - |
| 22.01.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 5,51% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 20.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.01.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 16.01.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 0,00% | - |
| 15.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | - |
| 14.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 5,22% | - |
| 13.01.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 5,50% | - |
| 10.01.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 09.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 08.01.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 1,87% | - |
| 07.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | - |
| 06.01.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | - |
| 03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.01.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 27.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 23.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 20.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 19.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 18.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 17.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 16.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 100,00 |
| 13.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 12.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 11.12.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 2,54% | - |
| 10.12.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -4,84% | - |
| 09.12.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 4,20% | - |
| 06.12.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -5,56% | - |
| 05.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 04.12.2024 | 26,20 | 26,20 | 25,60 | 25,60 | 1,59% | - |
| 03.12.2024 | 26,00 | 26,00 | 25,20 | 25,20 | 0,00% | - |
| 02.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | - |
| 29.11.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 27.11.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 26.11.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | - |
| 25.11.2024 | 26,60 | 26,60 | 26,00 | 26,00 | 0,78% | - |
| 22.11.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | - |