36,324$
1,66%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 35,32 | 36,49 | 35,32 | 36,34 | 1,70% | - |
| 30.06.2025 | 35,10 | 36,37 | 34,87 | 35,73 | 1,36% | 148.270,00 |
| 27.06.2025 | 34,80 | 35,40 | 34,20 | 35,25 | 1,41% | 379.735,00 |
| 26.06.2025 | 35,27 | 35,93 | 34,68 | 34,76 | -0,69% | 139.594,00 |
| 25.06.2025 | 35,46 | 35,70 | 34,72 | 35,00 | -2,07% | 163.279,00 |
| 24.06.2025 | 35,41 | 36,10 | 35,37 | 35,74 | -0,58% | 176.247,00 |
| 23.06.2025 | 36,80 | 37,43 | 35,72 | 35,95 | -2,20% | 154.860,00 |
| 20.06.2025 | 37,78 | 37,81 | 36,54 | 36,76 | -2,70% | 158.929,00 |
| 18.06.2025 | 37,73 | 38,48 | 37,40 | 37,78 | -0,05% | 121.217,00 |
| 17.06.2025 | 36,80 | 37,94 | 36,50 | 37,80 | 2,19% | 174.640,00 |
| 16.06.2025 | 36,49 | 37,38 | 36,01 | 36,99 | 2,32% | 128.588,00 |
| 13.06.2025 | 34,49 | 36,80 | 34,13 | 36,15 | 2,21% | 167.061,00 |
| 12.06.2025 | 35,18 | 35,70 | 34,84 | 35,37 | -1,28% | 92.003,00 |
| 11.06.2025 | 34,83 | 35,87 | 33,77 | 35,83 | 2,55% | 221.038,00 |
| 10.06.2025 | 36,78 | 36,91 | 34,84 | 34,94 | -4,95% | 262.270,00 |
| 09.06.2025 | 37,59 | 38,09 | 36,71 | 36,76 | -1,42% | 181.364,00 |
| 06.06.2025 | 38,12 | 38,31 | 37,14 | 37,29 | -1,64% | 148.107,00 |
| 05.06.2025 | 38,22 | 38,35 | 37,61 | 37,91 | -0,16% | 108.407,00 |
| 04.06.2025 | 38,06 | 38,37 | 37,61 | 37,97 | 0,05% | 133.899,00 |
| 03.06.2025 | 37,50 | 38,14 | 37,42 | 37,95 | 1,36% | 183.852,00 |
| 02.06.2025 | 37,47 | 38,01 | 37,20 | 37,44 | -0,85% | 113.561,00 |
| 30.05.2025 | 37,11 | 37,82 | 36,69 | 37,76 | 1,67% | 141.247,00 |
| 29.05.2025 | 37,71 | 37,73 | 36,78 | 37,14 | -1,12% | 154.844,00 |
| 28.05.2025 | 38,91 | 38,94 | 37,48 | 37,56 | -3,54% | 175.269,00 |
| 27.05.2025 | 36,61 | 39,01 | 36,61 | 38,94 | 6,31% | 192.645,00 |
| 23.05.2025 | 36,03 | 36,98 | 35,30 | 36,63 | 1,10% | 189.873,00 |
| 22.05.2025 | 36,60 | 36,65 | 35,88 | 36,23 | -1,82% | 147.596,00 |
| 21.05.2025 | 36,56 | 37,27 | 36,48 | 36,90 | -0,27% | 165.558,00 |
| 20.05.2025 | 35,90 | 37,34 | 35,60 | 37,00 | 3,09% | 208.623,00 |
| 19.05.2025 | 36,03 | 36,09 | 35,50 | 35,89 | -1,24% | 231.387,00 |
| 16.05.2025 | 37,49 | 37,76 | 35,96 | 36,34 | -3,35% | 207.286,00 |
| 15.05.2025 | 37,35 | 37,85 | 36,61 | 37,60 | 2,20% | 397.681,00 |
| 14.05.2025 | 36,59 | 36,96 | 36,16 | 36,79 | 1,32% | 257.345,00 |
| 13.05.2025 | 36,10 | 37,00 | 35,60 | 36,31 | 1,77% | 245.165,00 |
| 12.05.2025 | 38,63 | 38,87 | 35,46 | 35,68 | -6,35% | 337.593,00 |
| 09.05.2025 | 38,02 | 38,18 | 37,26 | 38,10 | 0,42% | 304.577,00 |
| 08.05.2025 | 38,43 | 38,86 | 37,00 | 37,94 | 0,24% | 367.492,00 |
| 07.05.2025 | 38,29 | 38,85 | 37,66 | 37,85 | -0,89% | 380.853,00 |
| 06.05.2025 | 35,30 | 38,87 | 35,30 | 38,19 | 17,26% | 788.518,00 |
| 05.05.2025 | 32,91 | 33,40 | 32,44 | 32,57 | -2,10% | 219.872,00 |
| 02.05.2025 | 33,24 | 33,60 | 32,86 | 33,27 | 1,19% | 104.444,00 |
| 01.05.2025 | 32,94 | 33,57 | 32,70 | 32,88 | -0,48% | 163.969,00 |
| 30.04.2025 | 32,94 | 33,22 | 31,85 | 33,04 | -1,49% | 156.434,00 |
| 29.04.2025 | 33,65 | 33,80 | 33,11 | 33,54 | -0,12% | 149.775,00 |
| 28.04.2025 | 33,25 | 35,17 | 33,14 | 33,58 | 0,99% | 254.886,00 |
| 25.04.2025 | 32,80 | 33,50 | 32,42 | 33,25 | 0,36% | 201.206,00 |
| 24.04.2025 | 30,29 | 33,21 | 30,23 | 33,13 | 10,65% | 457.924,00 |
| 23.04.2025 | 30,78 | 31,00 | 29,63 | 29,94 | -0,10% | 111.319,00 |
| 22.04.2025 | 29,67 | 30,13 | 28,87 | 29,97 | 4,32% | 220.553,00 |
| 21.04.2025 | 29,07 | 29,08 | 28,32 | 28,73 | -1,20% | 110.412,00 |
| 17.04.2025 | 29,45 | 29,95 | 28,82 | 29,08 | -1,05% | 195.057,00 |
| 16.04.2025 | 28,59 | 30,10 | 28,42 | 29,39 | 0,75% | 216.153,00 |
| 15.04.2025 | 27,96 | 29,68 | 28,70 | 29,17 | -1,29% | 138.737,00 |
| 14.04.2025 | 28,03 | 29,65 | 27,71 | 29,55 | 6,72% | 230.007,00 |
| 11.04.2025 | 26,12 | 27,80 | 25,76 | 27,69 | 6,09% | 150.062,00 |
| 10.04.2025 | 25,39 | 26,67 | 25,39 | 26,10 | -1,66% | 152.517,00 |
| 09.04.2025 | 25,10 | 27,34 | 24,28 | 26,54 | 6,76% | 162.610,00 |
| 08.04.2025 | 26,87 | 26,90 | 24,36 | 24,86 | -2,05% | 205.174,00 |
| 07.04.2025 | 24,70 | 27,81 | 24,26 | 25,38 | -1,86% | 214.595,00 |
| 04.04.2025 | 27,74 | 27,76 | 25,42 | 25,86 | -10,46% | 378.114,00 |
| 03.04.2025 | 28,28 | 29,57 | 28,10 | 28,88 | -3,44% | 188.860,00 |
| 02.04.2025 | 29,14 | 29,98 | 28,76 | 29,91 | 1,29% | 149.516,00 |
| 01.04.2025 | 29,41 | 30,06 | 28,43 | 29,53 | 0,48% | 152.542,00 |
| 31.03.2025 | 29,00 | 29,61 | 28,04 | 29,39 | -0,03% | 247.199,00 |
| 28.03.2025 | 30,00 | 30,32 | 29,02 | 29,40 | -1,97% | 201.563,00 |
| 27.03.2025 | 29,38 | 30,71 | 29,33 | 29,99 | -0,83% | 138.220,00 |
| 26.03.2025 | 30,00 | 30,78 | 29,62 | 30,24 | 0,60% | 211.936,00 |
| 25.03.2025 | 30,53 | 31,29 | 29,40 | 30,06 | -0,86% | 405.125,00 |
| 24.03.2025 | 29,20 | 30,88 | 28,65 | 30,32 | 4,59% | 333.424,00 |
| 21.03.2025 | 28,56 | 29,07 | 28,50 | 28,99 | -0,03% | 174.435,00 |
| 20.03.2025 | 28,77 | 29,27 | 28,23 | 29,00 | -0,62% | 113.834,00 |
| 19.03.2025 | 28,84 | 29,43 | 28,45 | 29,18 | 0,90% | 148.991,00 |
| 18.03.2025 | 29,25 | 29,33 | 28,43 | 28,92 | -0,89% | 140.587,00 |
| 17.03.2025 | 27,04 | 29,46 | 26,50 | 29,18 | 9,82% | 466.593,00 |
| 14.03.2025 | 26,15 | 26,78 | 25,81 | 26,57 | 1,72% | 258.929,00 |
| 13.03.2025 | 25,65 | 26,37 | 25,21 | 26,12 | 1,04% | 145.526,00 |
| 12.03.2025 | 25,97 | 26,03 | 25,12 | 25,85 | -0,15% | 161.635,00 |
| 11.03.2025 | 25,68 | 26,12 | 24,67 | 25,89 | 0,66% | 155.804,00 |
| 10.03.2025 | 25,95 | 26,20 | 25,17 | 25,72 | -3,27% | 128.934,00 |
| 07.03.2025 | 26,31 | 26,74 | 25,61 | 26,59 | 0,53% | 112.474,00 |
| 06.03.2025 | 25,83 | 26,64 | 25,58 | 26,45 | 2,48% | 204.142,00 |
| 05.03.2025 | 24,36 | 26,03 | 24,04 | 25,81 | 6,96% | 178.180,00 |
| 04.03.2025 | 23,19 | 24,69 | 20,86 | 24,13 | -1,95% | 340.468,00 |
| 03.03.2025 | 26,38 | 26,38 | 24,40 | 24,61 | -5,67% | 224.838,00 |
| 28.02.2025 | 25,89 | 26,23 | 25,56 | 26,09 | -0,08% | 94.932,00 |
| 27.02.2025 | 25,80 | 27,03 | 25,41 | 26,11 | 1,60% | 130.284,00 |
| 26.02.2025 | 25,40 | 25,77 | 24,99 | 25,70 | 1,06% | 114.703,00 |
| 25.02.2025 | 25,39 | 25,97 | 25,15 | 25,43 | 1,76% | 136.362,00 |
| 24.02.2025 | 25,63 | 25,79 | 24,93 | 24,99 | -1,96% | 150.969,00 |
| 21.02.2025 | 26,63 | 26,63 | 25,46 | 25,49 | -3,34% | 132.331,00 |
| 20.02.2025 | 26,20 | 26,72 | 25,92 | 26,37 | 0,69% | 114.184,00 |
| 19.02.2025 | 26,03 | 26,71 | 26,00 | 26,19 | -1,76% | 69.143,00 |
| 18.02.2025 | 25,90 | 26,86 | 25,80 | 26,66 | 2,98% | 98.499,00 |
| 17.02.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | - |
| 14.02.2025 | 25,32 | 26,27 | 25,01 | 25,89 | 2,29% | 169.219,00 |
| 13.02.2025 | 25,06 | 25,45 | 24,60 | 25,31 | 1,04% | 73.112,00 |
| 12.02.2025 | 25,23 | 25,35 | 24,61 | 25,05 | -1,61% | 108.200,00 |
| 11.02.2025 | 25,25 | 25,72 | 25,14 | 25,46 | -0,35% | 63.059,00 |
| 10.02.2025 | 25,46 | 25,93 | 24,92 | 25,55 | 1,35% | 94.636,00 |
| 07.02.2025 | 25,56 | 26,08 | 25,14 | 25,21 | -1,64% | 142.320,00 |