34,760€
0,14%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.02.2026 | 28,00 | 29,50 | 28,00 | 28,40 | 0,00% | - |
| 18.02.2026 | 27,60 | 28,80 | 27,50 | 28,40 | 2,16% | - |
| 17.02.2026 | 28,00 | 28,30 | 27,30 | 27,80 | -0,71% | - |
| 16.02.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 13.02.2026 | 26,60 | 28,10 | 26,50 | 27,80 | 2,96% | - |
| 12.02.2026 | 29,60 | 29,70 | 26,90 | 27,00 | -8,78% | 190,00 |
| 11.02.2026 | 28,20 | 29,90 | 28,20 | 29,60 | 3,50% | - |
| 10.02.2026 | 29,00 | 29,40 | 28,60 | 28,60 | -0,69% | - |
| 09.02.2026 | 27,40 | 29,10 | 27,40 | 28,80 | 3,60% | 120,00 |
| 06.02.2026 | 26,70 | 28,40 | 25,70 | 27,80 | 3,35% | - |
| 05.02.2026 | 29,10 | 29,30 | 26,80 | 26,90 | -7,88% | - |
| 04.02.2026 | 29,50 | 30,10 | 28,20 | 29,20 | -0,68% | - |
| 03.02.2026 | 27,40 | 29,40 | 27,40 | 29,40 | 5,76% | - |
| 02.02.2026 | 27,60 | 28,10 | 27,40 | 27,80 | 0,00% | - |
| 30.01.2026 | 28,00 | 28,30 | 27,00 | 27,80 | -0,71% | 13.200,00 |
| 29.01.2026 | 27,80 | 28,60 | 27,80 | 28,00 | 0,00% | - |
| 28.01.2026 | 28,40 | 29,10 | 27,80 | 28,00 | -0,71% | 120,00 |
| 27.01.2026 | 27,90 | 28,50 | 27,70 | 28,20 | 0,71% | - |
| 26.01.2026 | 29,40 | 29,90 | 27,80 | 28,00 | -5,41% | - |
| 23.01.2026 | 28,40 | 30,30 | 28,40 | 29,60 | 2,78% | - |
| 22.01.2026 | 29,20 | 29,40 | 28,40 | 28,80 | -0,69% | - |
| 21.01.2026 | 27,20 | 29,20 | 27,10 | 29,00 | 6,62% | 2.250,00 |
| 20.01.2026 | 28,50 | 28,50 | 27,00 | 27,20 | -4,90% | 13.395,00 |
| 19.01.2026 | 28,20 | 28,60 | 28,20 | 28,60 | -0,69% | 420,00 |
| 16.01.2026 | 29,70 | 29,90 | 28,50 | 28,80 | -2,70% | 240,00 |
| 15.01.2026 | 29,00 | 30,30 | 29,00 | 29,60 | 1,37% | - |
| 14.01.2026 | 26,80 | 29,30 | 26,70 | 29,20 | 7,35% | 684,00 |
| 13.01.2026 | 26,60 | 27,80 | 26,60 | 27,20 | 0,74% | 6.546,00 |
| 12.01.2026 | 25,90 | 27,70 | 25,70 | 27,00 | 3,85% | 6.685,00 |
| 09.01.2026 | 25,20 | 26,40 | 25,10 | 26,00 | 3,17% | 316,00 |
| 08.01.2026 | 23,40 | 25,60 | 23,40 | 25,20 | 6,78% | 469,00 |
| 07.01.2026 | 24,50 | 25,00 | 23,20 | 23,60 | -3,28% | 12.000,00 |
| 06.01.2026 | 23,70 | 24,50 | 23,30 | 24,40 | 3,39% | - |
| 05.01.2026 | 24,30 | 24,60 | 23,60 | 23,60 | -2,48% | - |
| 02.01.2026 | 23,70 | 24,50 | 23,50 | 24,20 | 1,26% | 15.660,00 |
| 30.12.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 0,42% | - |
| 29.12.2025 | 24,20 | 24,40 | 23,60 | 23,80 | -1,65% | 240,00 |
| 23.12.2025 | 22,80 | 24,90 | 22,70 | 24,20 | 5,22% | 168,00 |
| 22.12.2025 | 23,10 | 23,60 | 22,60 | 23,00 | 0,44% | - |
| 19.12.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 1,33% | - |
| 18.12.2025 | 23,00 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 17.12.2025 | 22,50 | 23,20 | 22,30 | 23,00 | 3,14% | - |
| 16.12.2025 | 22,20 | 23,00 | 22,20 | 22,30 | -1,33% | 525,00 |
| 15.12.2025 | 23,20 | 23,70 | 22,40 | 22,60 | -1,74% | 2.064,00 |
| 12.12.2025 | 23,40 | 24,10 | 23,00 | 23,00 | -2,13% | 22.500,00 |
| 11.12.2025 | 22,10 | 23,80 | 22,00 | 23,50 | 5,38% | 960,00 |
| 10.12.2025 | 21,70 | 22,40 | 21,60 | 22,30 | 2,76% | - |
| 09.12.2025 | 22,40 | 22,60 | 21,70 | 21,70 | -2,69% | - |
| 08.12.2025 | 21,60 | 22,80 | 21,60 | 22,30 | 2,76% | - |
| 05.12.2025 | 21,80 | 22,60 | 21,60 | 21,70 | -1,81% | - |