27,167$
-1,32%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,02 | 28,50 | 27,09 | 27,12 | -1,49% | 136.004,00 |
| 11.12.2025 | 25,92 | 28,05 | 25,81 | 27,53 | 6,05% | 253.308,00 |
| 10.12.2025 | 25,20 | 26,09 | 25,20 | 25,96 | 2,65% | 127.095,00 |
| 09.12.2025 | 26,23 | 26,27 | 25,19 | 25,29 | -3,40% | 138.809,00 |
| 08.12.2025 | 25,26 | 26,51 | 25,04 | 26,18 | 3,44% | 201.008,00 |
| 05.12.2025 | 25,70 | 26,30 | 25,12 | 25,31 | -1,36% | 89.689,00 |
| 04.12.2025 | 25,66 | 26,25 | 25,29 | 25,66 | -0,54% | 117.002,00 |
| 03.12.2025 | 25,62 | 25,89 | 25,49 | 25,80 | 0,86% | 79.994,00 |
| 02.12.2025 | 25,75 | 25,79 | 25,10 | 25,58 | -0,27% | 115.912,00 |
| 01.12.2025 | 25,08 | 25,81 | 25,08 | 25,65 | 1,38% | 143.297,00 |
| 28.11.2025 | 24,88 | 25,51 | 24,71 | 25,30 | 1,28% | 48.731,00 |
| 26.11.2025 | 25,00 | 25,14 | 24,70 | 24,98 | -0,20% | 72.410,00 |
| 25.11.2025 | 24,52 | 25,10 | 24,52 | 25,03 | 1,34% | 140.861,00 |
| 24.11.2025 | 24,36 | 24,99 | 24,36 | 24,70 | -0,88% | 97.864,00 |
| 21.11.2025 | 24,56 | 25,34 | 24,45 | 24,92 | 1,47% | 133.504,00 |
| 20.11.2025 | 24,71 | 24,99 | 24,36 | 24,56 | 0,00% | 139.476,00 |
| 19.11.2025 | 24,75 | 25,08 | 24,12 | 24,56 | -0,69% | 274.220,00 |
| 18.11.2025 | 24,70 | 25,10 | 24,64 | 24,73 | -0,92% | 109.408,00 |
| 17.11.2025 | 25,98 | 25,98 | 24,94 | 24,96 | -4,73% | 99.443,00 |
| 14.11.2025 | 25,79 | 26,64 | 25,45 | 26,20 | 0,54% | 106.753,00 |
| 13.11.2025 | 26,50 | 27,00 | 25,88 | 26,06 | -1,81% | 93.289,00 |
| 12.11.2025 | 26,66 | 27,33 | 26,20 | 26,54 | -0,64% | 120.216,00 |
| 11.11.2025 | 26,28 | 26,73 | 25,67 | 26,71 | 1,64% | 132.003,00 |
| 10.11.2025 | 25,32 | 26,81 | 25,10 | 26,28 | 4,24% | 315.795,00 |
| 07.11.2025 | 24,10 | 25,25 | 23,86 | 25,21 | 5,30% | 243.501,00 |
| 06.11.2025 | 24,21 | 24,75 | 22,55 | 23,94 | -8,56% | 407.220,00 |
| 05.11.2025 | 26,07 | 26,30 | 25,70 | 26,18 | 1,95% | 127.783,00 |
| 04.11.2025 | 25,85 | 26,23 | 24,81 | 25,68 | -2,28% | 252.875,00 |
| 03.11.2025 | 26,63 | 26,71 | 25,78 | 26,28 | -1,31% | 97.257,00 |
| 31.10.2025 | 26,78 | 26,84 | 26,42 | 26,63 | -0,15% | 90.291,00 |
| 30.10.2025 | 26,80 | 26,99 | 26,29 | 26,67 | -1,37% | 128.782,00 |
| 29.10.2025 | 27,01 | 27,81 | 26,91 | 27,04 | -0,77% | 145.681,00 |
| 28.10.2025 | 27,46 | 27,90 | 27,12 | 27,25 | -0,76% | 123.331,00 |
| 27.10.2025 | 28,34 | 28,48 | 27,44 | 27,46 | -2,73% | 127.417,00 |
| 24.10.2025 | 28,31 | 28,67 | 27,84 | 28,23 | 0,76% | 127.921,00 |
| 23.10.2025 | 28,01 | 28,50 | 28,01 | 28,02 | 1,00% | 130.345,00 |
| 22.10.2025 | 27,34 | 27,88 | 27,06 | 27,74 | 1,69% | 163.956,00 |
| 21.10.2025 | 27,88 | 27,88 | 27,09 | 27,28 | -2,29% | 212.757,00 |
| 20.10.2025 | 27,69 | 28,12 | 27,43 | 27,92 | 2,04% | 147.290,00 |
| 17.10.2025 | 27,04 | 28,01 | 26,37 | 27,36 | -0,86% | - |
| 16.10.2025 | 28,31 | 28,65 | 27,23 | 27,60 | -1,92% | 260.146,00 |
| 15.10.2025 | 28,25 | 28,74 | 27,38 | 28,14 | 0,64% | 170.750,00 |
| 14.10.2025 | 28,27 | 28,65 | 27,83 | 27,96 | -2,51% | 146.437,00 |
| 13.10.2025 | 28,02 | 29,01 | 27,60 | 28,68 | 3,91% | 229.116,00 |
| 10.10.2025 | 28,45 | 28,45 | 27,48 | 27,60 | -4,07% | 236.803,00 |
| 09.10.2025 | 29,35 | 30,19 | 28,66 | 28,77 | -2,57% | 115.926,00 |
| 08.10.2025 | 30,46 | 30,54 | 29,40 | 29,53 | -2,73% | 141.195,00 |
| 07.10.2025 | 30,48 | 31,66 | 30,21 | 30,36 | -0,39% | 186.952,00 |
| 06.10.2025 | 29,64 | 31,03 | 29,39 | 30,48 | 3,71% | 200.615,00 |
| 03.10.2025 | 29,00 | 29,61 | 28,51 | 29,39 | 1,41% | 325.956,00 |
| 02.10.2025 | 29,33 | 30,25 | 28,85 | 28,98 | -0,96% | 197.200,00 |
| 01.10.2025 | 30,23 | 30,96 | 29,10 | 29,26 | -4,32% | 212.615,00 |
| 30.09.2025 | 30,00 | 30,77 | 29,71 | 30,58 | 1,97% | 151.511,00 |
| 29.09.2025 | 31,46 | 31,68 | 29,64 | 29,99 | -4,15% | 158.090,00 |
| 26.09.2025 | 29,70 | 31,39 | 29,35 | 31,29 | 5,50% | 183.048,00 |
| 25.09.2025 | 30,99 | 32,37 | 29,27 | 29,66 | -4,75% | 350.971,00 |
| 24.09.2025 | 28,90 | 31,41 | 28,75 | 31,14 | 8,39% | 321.324,00 |
| 23.09.2025 | 28,83 | 29,37 | 28,60 | 28,73 | 0,38% | 153.620,00 |
| 22.09.2025 | 28,07 | 28,88 | 27,96 | 28,62 | 1,31% | 104.204,00 |
| 19.09.2025 | 28,60 | 28,82 | 28,16 | 28,25 | -1,36% | 214.576,00 |
| 18.09.2025 | 28,46 | 28,76 | 27,90 | 28,64 | -0,07% | 118.203,00 |
| 17.09.2025 | 28,79 | 29,21 | 28,47 | 28,66 | -0,14% | 155.380,00 |
| 16.09.2025 | 29,35 | 29,38 | 28,45 | 28,70 | -2,08% | 123.731,00 |
| 15.09.2025 | 29,10 | 29,87 | 28,55 | 29,31 | 0,34% | 150.893,00 |
| 12.09.2025 | 29,15 | 29,35 | 28,91 | 29,21 | 0,14% | 138.842,00 |
| 11.09.2025 | 29,54 | 30,02 | 29,07 | 29,17 | -0,98% | 158.231,00 |
| 10.09.2025 | 28,56 | 29,47 | 28,53 | 29,46 | 3,19% | 106.962,00 |
| 09.09.2025 | 29,28 | 29,33 | 28,33 | 28,55 | -2,53% | 184.931,00 |
| 08.09.2025 | 28,94 | 29,99 | 28,94 | 29,29 | 3,02% | 173.653,00 |
| 05.09.2025 | 29,63 | 29,89 | 28,12 | 28,43 | -3,00% | 145.806,00 |
| 04.09.2025 | 29,29 | 29,34 | 28,55 | 29,31 | -0,34% | 215.087,00 |
| 03.09.2025 | 30,09 | 30,46 | 29,22 | 29,41 | -3,29% | 217.883,00 |
| 02.09.2025 | 30,30 | 30,69 | 29,84 | 30,41 | -0,07% | 171.219,00 |
| 29.08.2025 | 31,56 | 31,59 | 30,09 | 30,43 | -3,95% | 146.587,00 |
| 28.08.2025 | 30,73 | 31,79 | 30,19 | 31,68 | 3,66% | 175.209,00 |
| 27.08.2025 | 29,77 | 30,86 | 29,23 | 30,56 | 1,93% | 174.761,00 |
| 26.08.2025 | 29,62 | 30,20 | 29,26 | 29,98 | 2,04% | 196.343,00 |
| 25.08.2025 | 28,15 | 30,22 | 28,06 | 29,38 | 4,37% | 446.537,00 |
| 22.08.2025 | 28,10 | 28,65 | 28,01 | 28,15 | 0,00% | 112.329,00 |
| 21.08.2025 | 27,51 | 28,49 | 27,34 | 28,15 | 2,07% | 129.064,00 |
| 20.08.2025 | 27,35 | 28,05 | 27,23 | 27,58 | -0,11% | 96.008,00 |
| 19.08.2025 | 28,39 | 28,40 | 27,53 | 27,61 | -2,30% | 99.145,00 |
| 18.08.2025 | 28,43 | 28,76 | 27,97 | 28,26 | 0,28% | 99.852,00 |
| 15.08.2025 | 28,08 | 28,49 | 27,85 | 28,18 | 0,54% | 145.807,00 |
| 14.08.2025 | 28,55 | 28,94 | 27,90 | 28,03 | -3,38% | 99.764,00 |
| 13.08.2025 | 29,12 | 29,75 | 28,75 | 29,01 | 0,31% | 116.629,00 |
| 12.08.2025 | 29,04 | 29,51 | 28,41 | 28,92 | 0,70% | 151.211,00 |
| 11.08.2025 | 28,63 | 29,37 | 27,77 | 28,72 | 0,31% | 185.621,00 |
| 08.08.2025 | 29,00 | 30,00 | 27,99 | 28,63 | -2,62% | 343.427,00 |
| 07.08.2025 | 31,51 | 33,38 | 28,79 | 29,40 | -5,25% | 283.094,00 |
| 06.08.2025 | 33,33 | 33,33 | 30,83 | 31,03 | -7,04% | 179.385,00 |
| 05.08.2025 | 33,52 | 34,03 | 33,21 | 33,38 | 0,63% | 110.021,00 |
| 04.08.2025 | 32,46 | 33,55 | 32,46 | 33,17 | 2,09% | 112.300,00 |
| 01.08.2025 | 33,21 | 33,21 | 31,50 | 32,49 | -2,37% | 197.472,00 |
| 31.07.2025 | 32,92 | 33,61 | 32,31 | 33,28 | -0,15% | 125.450,00 |
| 30.07.2025 | 35,22 | 35,64 | 33,17 | 33,33 | -5,74% | 178.396,00 |
| 29.07.2025 | 35,24 | 35,71 | 34,42 | 35,36 | 0,54% | 105.069,00 |
| 28.07.2025 | 35,44 | 35,97 | 34,88 | 35,17 | -2,01% | 68.701,00 |
| 25.07.2025 | 36,80 | 36,80 | 35,79 | 35,89 | -2,37% | 84.990,00 |
| 24.07.2025 | 35,96 | 36,80 | 35,28 | 36,76 | 0,68% | 120.449,00 |