24,200€
7,08%
Echtzeit-Aktienkurs Intrepid Potash
Bid:
Ask:
Aktienkurse zur Intrepid Potash Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 22,90 | 23,80 | 22,80 | 23,70 | 4,87% | - |
| 17.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 15.05.2024 | 23,90 | 24,10 | 22,90 | 23,10 | -4,15% | - |
| 14.05.2024 | 23,70 | 24,40 | 23,60 | 24,10 | 0,42% | - |
| 13.05.2024 | 22,90 | 24,90 | 22,80 | 24,00 | 6,19% | - |
| 10.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,15% | - |
| 09.05.2024 | 19,55 | 22,10 | 19,55 | 21,70 | 10,71% | - |
| 08.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 07.05.2024 | 19,65 | 20,30 | 19,60 | 20,20 | 3,32% | - |
| 06.05.2024 | 19,35 | 19,80 | 19,30 | 19,55 | 2,89% | - |
| 03.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.05.2024 | 18,65 | 19,05 | 18,65 | 19,00 | 2,15% | - |
| 30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 29.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 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 | -0,26% | - |
| 22.03.2024 | 17,97 | 18,07 | 17,20 | 17,28 | -3,89% | - |
| 21.03.2024 | 18,13 | 18,27 | 17,92 | 17,98 | 1,96% | - |
| 20.03.2024 | 17,69 | 17,89 | 17,45 | 17,63 | -1,59% | - |
| 19.03.2024 | 18,02 | 18,20 | 17,74 | 17,92 | -2,18% | - |
| 18.03.2024 | 17,80 | 18,32 | 17,69 | 18,32 | 8,69% | - |
| 15.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -3,33% | - |
| 14.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,25% | - |
| 13.03.2024 | 18,31 | 18,60 | 17,65 | 17,65 | -2,92% | - |
| 12.03.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,76% | - |
| 11.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -7,19% | - |
| 08.03.2024 | 20,72 | 20,73 | 19,12 | 19,74 | -6,00% | - |
| 07.03.2024 | 19,58 | 21,31 | 19,57 | 21,00 | 6,76% | - |
| 06.03.2024 | 19,47 | 19,88 | 19,26 | 19,67 | 1,71% | - |
| 05.03.2024 | 19,42 | 19,53 | 19,09 | 19,34 | -0,72% | - |
| 04.03.2024 | 19,39 | 19,61 | 19,26 | 19,48 | 0,26% | - |
| 01.03.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,88% | - |
| 29.02.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,47% | - |
| 28.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 2,00% | - |
| 27.02.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,53% | - |
| 26.02.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,40% | - |
| 23.02.2024 | 18,91 | 19,12 | 18,63 | 18,95 | -1,25% | - |
| 22.02.2024 | 18,81 | 19,29 | 18,66 | 19,19 | 2,79% | - |
| 21.02.2024 | 18,63 | 18,75 | 18,50 | 18,67 | 1,03% | - |
| 20.02.2024 | 18,76 | 18,78 | 18,35 | 18,48 | -1,78% | - |
| 19.02.2024 | 18,80 | 18,83 | 18,79 | 18,81 | 1,05% | - |
| 16.02.2024 | 18,55 | 18,73 | 18,17 | 18,62 | 0,81% | - |
| 15.02.2024 | 18,08 | 18,83 | 18,01 | 18,47 | 3,97% | - |
| 14.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,67% | - |
| 13.02.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 3,95% | - |
| 12.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,43% | - |
| 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% | - |