28,160€
-0,04%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,25% | - |
| 26.10.2026 | 27,85 | 28,88 | 27,82 | 28,17 | 0,86% | - |
| 23.10.2026 | 27,50 | 28,03 | 27,18 | 27,93 | 1,75% | 60,00 |
| 22.10.2026 | 27,76 | 28,28 | 27,37 | 27,45 | -1,37% | 29,00 |
| 21.10.2026 | 28,42 | 28,69 | 27,23 | 27,83 | -2,08% | - |
| 20.10.2026 | 28,75 | 29,09 | 28,02 | 28,42 | -1,22% | - |
| 19.10.2026 | 28,81 | 29,30 | 28,40 | 28,77 | -0,31% | - |
| 16.10.2026 | 28,74 | 29,04 | 28,63 | 28,86 | 0,31% | - |
| 15.10.2026 | 28,69 | 28,78 | 28,54 | 28,77 | 0,91% | - |
| 14.10.2026 | 29,60 | 29,76 | 28,49 | 28,51 | -3,75% | - |
| 13.10.2026 | 29,13 | 29,77 | 29,05 | 29,62 | 1,40% | - |
| 12.10.2026 | 29,03 | 29,30 | 28,68 | 29,21 | 0,52% | - |
| 09.10.2026 | 29,39 | 30,01 | 28,86 | 29,06 | -1,09% | - |
| 08.10.2026 | 29,54 | 30,09 | 29,29 | 29,38 | -0,54% | 69,00 |
| 07.10.2026 | 29,87 | 30,17 | 29,18 | 29,54 | -0,87% | - |
| 06.10.2026 | 29,84 | 30,23 | 29,35 | 29,80 | 0,00% | - |
| 05.10.2026 | 29,27 | 29,87 | 28,97 | 29,80 | 2,55% | 24,00 |
| 02.10.2026 | 28,95 | 29,70 | 28,85 | 29,06 | 0,38% | - |
| 01.10.2026 | 28,32 | 29,07 | 27,98 | 28,95 | 2,12% | - |
| 30.09.2026 | 28,49 | 28,95 | 28,30 | 28,35 | -0,74% | 240,00 |
| 29.09.2026 | 28,48 | 29,04 | 27,76 | 28,56 | 0,53% | - |
| 28.09.2026 | 29,92 | 30,11 | 28,41 | 28,41 | -5,05% | - |
| 25.09.2026 | 31,49 | 31,57 | 29,81 | 29,92 | -5,02% | 120,00 |
| 24.09.2026 | 32,26 | 32,31 | 31,21 | 31,50 | -2,48% | - |
| 23.09.2026 | 32,53 | 32,90 | 32,23 | 32,30 | -0,68% | - |
| 22.09.2026 | 32,17 | 32,89 | 31,45 | 32,52 | 0,93% | 1.408,00 |
| 21.09.2026 | 32,80 | 32,94 | 31,05 | 32,22 | -1,59% | - |
| 18.09.2026 | 34,37 | 34,50 | 32,61 | 32,74 | -4,91% | 1.790,00 |
| 17.09.2026 | 33,34 | 34,63 | 33,32 | 34,43 | 3,52% | - |
| 16.09.2026 | 33,54 | 33,72 | 32,98 | 33,26 | -0,98% | - |
| 15.09.2026 | 33,23 | 33,72 | 33,00 | 33,59 | 0,81% | - |
| 14.09.2026 | 34,31 | 34,79 | 32,92 | 33,32 | -2,43% | - |
| 11.09.2026 | 34,72 | 35,37 | 33,66 | 34,15 | -1,44% | 112,00 |
| 10.09.2026 | 35,46 | 36,02 | 34,49 | 34,65 | -2,37% | - |
| 09.09.2026 | 35,64 | 36,43 | 35,06 | 35,49 | -0,78% | 3.900,00 |
| 08.09.2026 | 34,85 | 36,23 | 34,39 | 35,77 | 2,61% | - |
| 07.09.2026 | 34,88 | 34,88 | 34,82 | 34,86 | 0,03% | 15,00 |
| 04.09.2026 | 35,18 | 35,32 | 33,73 | 34,85 | -0,97% | - |
| 03.09.2026 | 35,51 | 36,41 | 34,63 | 35,19 | -1,23% | 144,00 |
| 02.09.2026 | 35,17 | 36,21 | 34,69 | 35,63 | 1,37% | - |
| 01.09.2026 | 33,36 | 35,84 | 32,72 | 35,15 | 5,78% | 128,00 |
| 31.08.2026 | 32,46 | 33,94 | 32,03 | 33,23 | 2,21% | 42,00 |
| 28.08.2026 | 32,28 | 33,20 | 32,08 | 32,51 | 0,59% | - |
| 27.08.2026 | 32,09 | 32,38 | 31,44 | 32,32 | 0,65% | - |
| 26.08.2026 | 32,45 | 33,02 | 32,01 | 32,11 | -0,83% | - |
| 25.08.2026 | 32,50 | 32,82 | 31,43 | 32,38 | -0,31% | - |
| 24.08.2026 | 33,37 | 33,99 | 32,23 | 32,48 | -2,67% | 315,00 |
| 21.08.2026 | 32,70 | 33,88 | 32,70 | 33,37 | 1,46% | - |
| 20.08.2026 | 32,72 | 33,05 | 31,91 | 32,89 | 3,85% | - |
| 19.08.2026 | 31,45 | 32,83 | 31,02 | 31,67 | -7,67% | - |
| 05.05.2026 | 33,65 | 34,30 | 33,00 | 34,30 | 1,66% | 990,00 |
| 04.05.2026 | 33,09 | 34,34 | 33,09 | 33,74 | -0,06% | 2.865,00 |
| 30.04.2026 | 33,04 | 34,45 | 32,31 | 33,76 | 2,21% | - |
| 29.04.2026 | 31,48 | 33,94 | 31,48 | 33,03 | 3,09% | - |
| 28.04.2026 | 32,38 | 33,08 | 31,83 | 32,04 | -0,90% | - |
| 27.04.2026 | 31,51 | 32,47 | 31,34 | 32,33 | 2,63% | 2.100,00 |
| 24.04.2026 | 31,52 | 32,24 | 31,07 | 31,50 | -1,65% | - |
| 23.04.2026 | 32,24 | 32,74 | 31,45 | 32,03 | -0,68% | - |
| 22.04.2026 | 31,49 | 32,54 | 31,45 | 32,25 | 2,45% | 480,00 |
| 21.04.2026 | 30,45 | 31,62 | 30,12 | 31,48 | 3,59% | - |
| 20.04.2026 | 30,47 | 30,68 | 30,04 | 30,39 | 1,57% | 2.352,00 |
| 17.04.2026 | 33,11 | 33,64 | 29,63 | 29,92 | -10,23% | 211,00 |
| 16.04.2026 | 31,74 | 33,52 | 31,62 | 33,33 | 4,81% | - |
| 15.04.2026 | 31,80 | 32,48 | 31,60 | 31,80 | -0,03% | 1.450,00 |
| 14.04.2026 | 32,30 | 32,30 | 31,24 | 31,81 | -1,39% | - |
| 13.04.2026 | 31,86 | 32,84 | 31,78 | 32,26 | 1,13% | - |
| 10.04.2026 | 32,09 | 32,52 | 31,51 | 31,90 | -0,50% | - |
| 09.04.2026 | 35,56 | 36,78 | 31,94 | 32,06 | -9,89% | 343,00 |
| 08.04.2026 | 33,97 | 35,65 | 31,62 | 35,58 | -0,42% | 1.632,00 |
| 07.04.2026 | 36,44 | 37,88 | 35,65 | 35,73 | -5,73% | 2.842,00 |
| 02.04.2026 | 36,50 | 39,20 | 36,50 | 37,90 | 4,12% | 540,00 |
| 01.04.2026 | 37,10 | 37,40 | 35,20 | 36,40 | -1,89% | 3.580,00 |
| 31.03.2026 | 38,30 | 39,00 | 36,10 | 37,10 | -3,13% | 446,00 |
| 30.03.2026 | 41,40 | 41,60 | 38,00 | 38,30 | -5,20% | 1.620,00 |
| 27.03.2026 | 36,80 | 40,60 | 36,40 | 40,40 | 8,89% | 333,00 |
| 26.03.2026 | 38,50 | 39,30 | 36,70 | 37,10 | -4,63% | - |
| 25.03.2026 | 36,00 | 39,20 | 35,30 | 38,90 | 8,66% | 3.972,00 |
| 24.03.2026 | 33,40 | 36,20 | 33,20 | 35,80 | 6,87% | 128,00 |
| 23.03.2026 | 33,20 | 34,20 | 31,70 | 33,50 | 0,30% | 18.294,00 |
| 20.03.2026 | 33,30 | 33,80 | 32,20 | 33,40 | 0,91% | 7.250,00 |
| 19.03.2026 | 34,90 | 35,50 | 33,00 | 33,10 | -5,16% | 210,00 |
| 18.03.2026 | 36,30 | 37,40 | 34,90 | 34,90 | -4,90% | 5.493,00 |
| 17.03.2026 | 38,40 | 38,40 | 36,00 | 36,70 | 0,55% | 300,00 |
| 16.03.2026 | 39,60 | 40,20 | 35,40 | 36,50 | -8,06% | 4.336,00 |
| 13.03.2026 | 42,90 | 44,50 | 38,20 | 39,70 | -6,59% | 6.475,00 |
| 12.03.2026 | 38,90 | 44,70 | 38,90 | 42,50 | 11,26% | 2.828,00 |
| 11.03.2026 | 35,10 | 38,70 | 35,00 | 38,20 | 8,83% | 460,00 |
| 10.03.2026 | 36,30 | 36,30 | 33,70 | 35,10 | -1,96% | 340,00 |
| 09.03.2026 | 37,80 | 39,60 | 35,60 | 35,80 | -2,45% | 10.025,00 |
| 06.03.2026 | 34,30 | 38,20 | 34,30 | 36,70 | 6,07% | 1.211,00 |
| 05.03.2026 | 31,00 | 36,90 | 30,80 | 34,60 | 10,19% | 2.819,00 |
| 04.03.2026 | 30,90 | 32,10 | 30,50 | 31,40 | 1,29% | 3.523,00 |
| 03.03.2026 | 30,90 | 31,60 | 29,60 | 31,00 | 0,65% | - |
| 02.03.2026 | 31,60 | 32,60 | 30,30 | 30,80 | -1,60% | 73,00 |
| 27.02.2026 | 29,40 | 31,60 | 29,40 | 31,30 | 6,10% | - |
| 26.02.2026 | 28,60 | 29,70 | 28,40 | 29,50 | 2,79% | - |
| 25.02.2026 | 28,00 | 28,90 | 27,40 | 28,70 | 0,70% | - |
| 24.02.2026 | 27,70 | 28,70 | 27,60 | 28,50 | 2,89% | - |
| 23.02.2026 | 28,00 | 28,60 | 27,30 | 27,70 | -2,46% | 2.000,00 |
| 20.02.2026 | 28,20 | 29,00 | 27,50 | 28,40 | 0,00% | - |