29,298$
0,13%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,23 | 30,96 | 29,10 | 29,26 | -4,32% | 212.615,00 |
| 30.09.2025 | 30,11 | 30,77 | 29,71 | 30,58 | 1,97% | 151.511,00 |
| 29.09.2025 | 31,39 | 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 | 30,67 | 32,37 | 29,27 | 29,66 | -4,75% | 350.971,00 |
| 24.09.2025 | 29,14 | 31,41 | 28,75 | 31,14 | 8,39% | 321.324,00 |
| 23.09.2025 | 28,95 | 29,37 | 28,60 | 28,73 | 0,38% | 153.620,00 |
| 22.09.2025 | 28,04 | 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 | 28,73 | 28,76 | 27,90 | 28,64 | -0,07% | 118.203,00 |
| 17.09.2025 | 28,62 | 29,21 | 28,47 | 28,66 | -0,14% | 155.380,00 |
| 16.09.2025 | 29,18 | 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 | 29,06 | 29,99 | 28,94 | 29,29 | 3,02% | 173.343,00 |
| 05.09.2025 | 29,63 | 29,89 | 28,12 | 28,43 | -3,00% | 145.806,00 |
| 04.09.2025 | 29,20 | 29,34 | 28,55 | 29,31 | -0,34% | 215.087,00 |
| 03.09.2025 | 30,19 | 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 | 29,75 | 30,86 | 29,23 | 30,56 | 1,93% | 174.761,00 |
| 26.08.2025 | 30,03 | 30,20 | 29,26 | 29,98 | 2,04% | 196.343,00 |
| 25.08.2025 | 28,06 | 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 | 27,57 | 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 | 28,85 | 28,94 | 27,90 | 28,03 | -3,38% | 99.764,00 |
| 13.08.2025 | 29,03 | 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 | 28,57 | 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 | 33,38 | 33,38 | 28,79 | 29,40 | -5,25% | 283.094,00 |
| 06.08.2025 | 33,07 | 33,33 | 30,83 | 31,03 | -7,04% | 179.385,00 |
| 05.08.2025 | 33,53 | 34,03 | 33,21 | 33,38 | 0,63% | 110.021,00 |
| 04.08.2025 | 32,80 | 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 | 33,26 | 33,61 | 32,31 | 33,28 | -0,15% | 125.450,00 |
| 30.07.2025 | 34,81 | 35,64 | 33,17 | 33,33 | -5,74% | 178.396,00 |
| 29.07.2025 | 35,71 | 35,71 | 34,42 | 35,36 | 0,54% | 105.069,00 |
| 28.07.2025 | 35,39 | 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 | 35,81 | 36,80 | 35,28 | 36,76 | 0,68% | 120.449,00 |
| 23.07.2025 | 34,69 | 37,38 | 34,58 | 36,51 | 7,00% | 225.265,00 |
| 22.07.2025 | 34,05 | 34,78 | 33,59 | 34,12 | -0,70% | 194.976,00 |
| 21.07.2025 | 33,78 | 34,70 | 33,53 | 34,36 | 0,82% | 84.132,00 |
| 18.07.2025 | 33,53 | 35,20 | 33,07 | 34,08 | 2,31% | 205.872,00 |
| 17.07.2025 | 33,87 | 34,02 | 33,18 | 33,31 | -0,77% | 237.216,00 |
| 16.07.2025 | 34,40 | 34,57 | 33,24 | 33,57 | -2,78% | 122.258,00 |
| 15.07.2025 | 34,81 | 34,98 | 33,81 | 34,53 | -0,89% | 172.912,00 |
| 14.07.2025 | 34,86 | 35,15 | 34,45 | 34,84 | -0,74% | 69.820,00 |
| 11.07.2025 | 35,07 | 35,15 | 34,36 | 35,10 | -0,03% | 103.059,00 |
| 10.07.2025 | 36,23 | 36,74 | 34,92 | 35,11 | -4,33% | 116.668,00 |
| 09.07.2025 | 36,29 | 36,78 | 35,49 | 36,70 | 0,55% | 106.562,00 |
| 08.07.2025 | 36,57 | 37,84 | 36,32 | 36,50 | 0,16% | 141.911,00 |
| 07.07.2025 | 36,17 | 36,93 | 35,84 | 36,44 | -0,52% | 134.298,00 |
| 03.07.2025 | 36,62 | 36,88 | 36,02 | 36,63 | 0,03% | 55.342,00 |
| 02.07.2025 | 36,28 | 37,00 | 36,16 | 36,62 | 1,41% | 135.790,00 |
| 01.07.2025 | 35,58 | 36,58 | 35,31 | 36,11 | 1,06% | 138.226,00 |
| 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 |