26,006$
-0,36%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 26,01 | 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 |
| 06.02.2025 | 25,30 | 25,70 | 24,81 | 25,63 | 1,67% | 186.804,00 |
| 05.02.2025 | 26,73 | 26,73 | 25,02 | 25,21 | -5,93% | 135.613,00 |
| 04.02.2025 | 26,40 | 27,09 | 26,10 | 26,80 | 0,90% | 135.201,00 |
| 03.02.2025 | 27,25 | 28,90 | 26,18 | 26,56 | 1,03% | 341.859,00 |
| 31.01.2025 | 27,00 | 27,01 | 25,97 | 26,29 | -3,02% | 61.857,00 |
| 30.01.2025 | 27,16 | 27,54 | 26,77 | 27,11 | 0,18% | 84.013,00 |
| 29.01.2025 | 26,39 | 27,12 | 25,96 | 27,06 | 3,20% | 108.367,00 |
| 28.01.2025 | 26,75 | 26,75 | 26,14 | 26,22 | -2,27% | 106.723,00 |
| 27.01.2025 | 27,26 | 27,91 | 26,60 | 26,83 | -1,11% | 93.125,00 |
| 24.01.2025 | 27,81 | 27,81 | 26,76 | 27,13 | -2,45% | 91.488,00 |
| 23.01.2025 | 27,44 | 27,83 | 27,00 | 27,81 | 1,20% | 72.574,00 |
| 22.01.2025 | 27,47 | 28,68 | 27,36 | 27,48 | 1,29% | 160.185,00 |
| 21.01.2025 | 26,68 | 27,37 | 26,30 | 27,13 | 2,34% | 129.570,00 |
| 17.01.2025 | 26,99 | 27,20 | 26,23 | 26,51 | -0,86% | 83.142,00 |
| 16.01.2025 | 27,19 | 27,79 | 26,40 | 26,74 | -2,76% | 120.069,00 |
| 15.01.2025 | 27,27 | 27,75 | 26,76 | 27,50 | 1,51% | 187.980,00 |
| 14.01.2025 | 25,21 | 27,22 | 25,10 | 27,09 | 7,50% | 239.261,00 |
| 13.01.2025 | 22,82 | 25,29 | 22,61 | 25,20 | 10,67% | 330.273,00 |
| 10.01.2025 | 22,71 | 22,85 | 22,22 | 22,77 | -1,51% | 72.286,00 |
| 08.01.2025 | 22,76 | 23,21 | 22,50 | 23,12 | 0,17% | 127.174,00 |
| 07.01.2025 | 22,70 | 23,19 | 22,41 | 23,08 | 2,30% | 71.322,00 |
| 06.01.2025 | 22,88 | 23,34 | 22,38 | 22,56 | -0,31% | 80.650,00 |
| 03.01.2025 | 21,91 | 22,67 | 21,80 | 22,63 | 4,29% | 75.731,00 |
| 02.01.2025 | 22,19 | 22,40 | 21,45 | 21,70 | -1,00% | 54.170,00 |
| 31.12.2024 | 21,34 | 22,14 | 21,25 | 21,92 | 3,45% | 94.108,00 |
| 30.12.2024 | 21,64 | 21,64 | 20,91 | 21,19 | -2,75% | 105.730,00 |
| 27.12.2024 | 22,00 | 22,30 | 21,39 | 21,79 | -1,40% | 89.460,00 |
| 26.12.2024 | 22,50 | 22,61 | 21,96 | 22,10 | -1,78% | 74.976,00 |
| 24.12.2024 | 22,39 | 22,50 | 21,78 | 22,50 | 0,81% | 43.194,00 |
| 23.12.2024 | 22,44 | 22,74 | 22,01 | 22,32 | -0,53% | 80.964,00 |
| 20.12.2024 | 21,51 | 22,53 | 21,51 | 22,44 | 2,42% | 287.416,00 |
| 19.12.2024 | 23,00 | 23,51 | 21,91 | 21,91 | -4,49% | 110.481,00 |
| 18.12.2024 | 24,00 | 24,71 | 22,86 | 22,94 | -3,69% | 100.341,00 |
| 17.12.2024 | 24,26 | 24,44 | 23,49 | 23,82 | -2,06% | 104.612,00 |
| 16.12.2024 | 24,95 | 25,48 | 24,30 | 24,32 | -3,34% | 112.695,00 |
| 13.12.2024 | 25,00 | 25,24 | 24,84 | 25,16 | 0,48% | 93.071,00 |
| 12.12.2024 | 25,45 | 25,65 | 24,99 | 25,04 | -0,28% | 144.500,00 |
| 11.12.2024 | 25,64 | 25,94 | 24,99 | 25,11 | -1,91% | 384.917,00 |
| 10.12.2024 | 25,40 | 25,89 | 24,72 | 25,60 | 0,75% | 78.978,00 |
| 09.12.2024 | 26,05 | 26,73 | 25,34 | 25,41 | -1,36% | 87.154,00 |
| 06.12.2024 | 25,85 | 25,85 | 25,13 | 25,76 | -0,54% | 87.098,00 |
| 05.12.2024 | 26,90 | 27,25 | 25,88 | 25,90 | -4,36% | 64.615,00 |
| 04.12.2024 | 27,83 | 28,08 | 26,56 | 27,08 | -2,34% | 87.181,00 |
| 03.12.2024 | 27,79 | 27,91 | 26,70 | 27,73 | 1,24% | 123.818,00 |
| 02.12.2024 | 27,22 | 27,46 | 26,60 | 27,39 | 1,03% | 126.780,00 |
| 29.11.2024 | 27,18 | 27,31 | 26,92 | 27,11 | 0,11% | 40.481,00 |
| 27.11.2024 | 27,56 | 28,45 | 27,04 | 27,08 | -1,74% | 62.151,00 |
| 26.11.2024 | 28,48 | 29,00 | 27,34 | 27,56 | -2,58% | 86.656,00 |
| 25.11.2024 | 28,25 | 28,62 | 27,50 | 28,29 | 1,76% | 139.371,00 |
| 22.11.2024 | 27,00 | 28,28 | 26,78 | 27,80 | 3,73% | 201.610,00 |
| 21.11.2024 | 26,90 | 27,24 | 25,10 | 26,80 | 1,28% | 276.291,00 |
| 20.11.2024 | 27,00 | 27,07 | 26,00 | 26,46 | -2,22% | 82.192,00 |
| 19.11.2024 | 26,49 | 27,26 | 26,23 | 27,06 | 0,82% | 60.422,00 |
| 18.11.2024 | 26,96 | 28,11 | 26,68 | 26,84 | -1,21% | 156.692,00 |
| 15.11.2024 | 27,26 | 27,57 | 26,62 | 27,17 | 0,63% | 50.122,00 |