22,300€
-0,89%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 16.10.2024 | 21,70 | 22,50 | 21,70 | 22,50 | 3,69% | - |
| 15.10.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 14.10.2024 | 21,90 | 22,30 | 21,80 | 21,90 | 0,00% | - |
| 11.10.2024 | 21,70 | 21,90 | 21,60 | 21,90 | 0,92% | - |
| 10.10.2024 | 21,50 | 21,90 | 21,10 | 21,70 | 0,93% | - |
| 09.10.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 08.10.2024 | 21,20 | 22,10 | 20,90 | 21,70 | 2,84% | - |
| 07.10.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 04.10.2024 | 21,20 | 21,80 | 21,10 | 21,50 | 1,42% | 2,00 |
| 03.10.2024 | 21,50 | 21,60 | 21,10 | 21,20 | -1,40% | - |
| 02.10.2024 | 21,60 | 22,10 | 21,30 | 21,50 | -0,46% | - |
| 01.10.2024 | 21,50 | 21,90 | 21,30 | 21,60 | 0,00% | - |
| 30.09.2024 | 21,40 | 21,90 | 21,20 | 21,60 | 0,47% | 22,00 |
| 27.09.2024 | 21,80 | 22,10 | 21,30 | 21,50 | -1,38% | - |
| 26.09.2024 | 21,10 | 22,30 | 21,10 | 21,80 | 2,83% | - |
| 25.09.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 24.09.2024 | 21,30 | 21,70 | 21,30 | 21,40 | 0,47% | 60,00 |
| 23.09.2024 | 21,70 | 21,90 | 21,10 | 21,30 | -2,29% | - |
| 20.09.2024 | 21,90 | 22,00 | 20,90 | 21,80 | -0,46% | - |
| 19.09.2024 | 22,00 | 22,60 | 21,90 | 21,90 | -0,90% | - |
| 18.09.2024 | 22,70 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 17.09.2024 | 21,70 | 22,90 | 21,70 | 22,70 | 4,61% | - |
| 16.09.2024 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 13.09.2024 | 21,20 | 21,90 | 21,10 | 21,70 | 2,36% | - |
| 12.09.2024 | 20,80 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 11.09.2024 | 20,80 | 20,90 | 19,80 | 20,80 | 0,00% | - |
| 10.09.2024 | 21,10 | 21,50 | 20,50 | 20,80 | -1,42% | - |
| 09.09.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 06.09.2024 | 20,90 | 21,40 | 20,70 | 21,10 | 0,48% | - |
| 05.09.2024 | 21,30 | 21,70 | 20,90 | 21,00 | -1,87% | - |
| 04.09.2024 | 21,30 | 21,90 | 20,80 | 21,40 | 0,00% | - |
| 03.09.2024 | 22,30 | 22,60 | 21,00 | 21,40 | -4,04% | - |
| 02.09.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 30.08.2024 | 22,10 | 22,60 | 21,90 | 22,30 | 0,90% | - |
| 29.08.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 28.08.2024 | 21,90 | 22,70 | 21,70 | 21,90 | 0,00% | - |
| 27.08.2024 | 21,30 | 21,90 | 21,10 | 21,90 | 2,34% | - |
| 26.08.2024 | 20,60 | 21,70 | 20,50 | 21,40 | 3,88% | - |
| 23.08.2024 | 20,15 | 21,00 | 19,95 | 20,60 | 2,23% | - |
| 22.08.2024 | 20,90 | 21,10 | 20,05 | 20,15 | -4,05% | - |
| 21.08.2024 | 19,95 | 21,10 | 19,85 | 21,00 | 5,00% | - |
| 20.08.2024 | 20,15 | 20,60 | 19,90 | 20,00 | -0,99% | - |
| 19.08.2024 | 19,75 | 20,30 | 19,55 | 20,20 | 2,54% | - |
| 16.08.2024 | 19,75 | 19,95 | 19,55 | 19,70 | -0,25% | - |
| 15.08.2024 | 19,45 | 20,15 | 19,40 | 19,75 | 1,54% | - |
| 14.08.2024 | 19,75 | 19,95 | 19,15 | 19,45 | -1,02% | - |
| 13.08.2024 | 19,65 | 20,05 | 19,60 | 19,65 | -0,51% | - |
| 12.08.2024 | 19,95 | 20,15 | 19,65 | 19,75 | -1,00% | - |
| 09.08.2024 | 19,95 | 20,05 | 19,60 | 19,95 | -0,25% | - |
| 08.08.2024 | 19,75 | 20,50 | 19,65 | 20,00 | 1,27% | - |
| 07.08.2024 | 21,30 | 21,60 | 19,35 | 19,75 | -6,40% | - |
| 06.08.2024 | 20,15 | 21,50 | 19,90 | 21,10 | 4,71% | - |
| 05.08.2024 | 21,60 | 25,40 | 18,95 | 20,15 | -6,28% | - |
| 02.08.2024 | 23,10 | 23,10 | 21,30 | 21,50 | -6,93% | - |
| 01.08.2024 | 24,20 | 24,50 | 22,50 | 23,10 | -4,15% | - |
| 31.07.2024 | 24,30 | 24,80 | 23,80 | 24,10 | -0,82% | - |
| 30.07.2024 | 24,10 | 24,50 | 23,70 | 24,30 | 0,83% | 22,00 |
| 29.07.2024 | 24,90 | 25,10 | 24,10 | 24,10 | -2,43% | - |
| 26.07.2024 | 24,50 | 25,00 | 24,10 | 24,70 | 0,82% | - |
| 25.07.2024 | 23,70 | 24,70 | 23,50 | 24,50 | 3,38% | - |
| 24.07.2024 | 24,10 | 24,50 | 23,70 | 23,70 | -1,66% | - |
| 23.07.2024 | 23,20 | 24,30 | 23,10 | 24,10 | 4,33% | - |
| 22.07.2024 | 22,30 | 23,30 | 22,10 | 23,10 | 3,59% | - |
| 19.07.2024 | 22,90 | 23,00 | 22,10 | 22,30 | -2,62% | - |
| 18.07.2024 | 23,50 | 24,00 | 22,90 | 22,90 | -2,55% | - |
| 17.07.2024 | 23,50 | 24,10 | 23,20 | 23,50 | -0,84% | - |
| 16.07.2024 | 22,70 | 23,90 | 22,60 | 23,70 | 4,41% | - |
| 15.07.2024 | 22,50 | 22,80 | 22,00 | 22,70 | 0,89% | - |
| 12.07.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 11.07.2024 | 21,10 | 23,10 | 20,80 | 22,90 | 8,53% | - |
| 10.07.2024 | 20,80 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 09.07.2024 | 21,20 | 21,30 | 20,70 | 20,80 | -1,89% | - |
| 08.07.2024 | 21,20 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 05.07.2024 | 21,60 | 21,70 | 21,10 | 21,30 | -1,39% | - |
| 04.07.2024 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 03.07.2024 | 21,10 | 21,90 | 21,00 | 21,60 | 1,89% | - |
| 02.07.2024 | 21,30 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 01.07.2024 | 21,90 | 22,20 | 21,30 | 21,30 | -2,29% | - |
| 28.06.2024 | 22,00 | 22,60 | 21,70 | 21,80 | -0,91% | - |
| 27.06.2024 | 22,10 | 22,20 | 21,70 | 22,00 | -0,45% | - |
| 26.06.2024 | 21,70 | 22,10 | 21,40 | 22,10 | 1,84% | - |
| 25.06.2024 | 21,80 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 24.06.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 21.06.2024 | 22,10 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 20.06.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 19.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 18.06.2024 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 17.06.2024 | 21,90 | 22,10 | 21,60 | 22,10 | 0,91% | - |
| 14.06.2024 | 22,40 | 22,50 | 21,70 | 21,90 | -2,23% | - |
| 13.06.2024 | 23,00 | 23,10 | 22,10 | 22,40 | -3,03% | - |
| 12.06.2024 | 22,90 | 23,60 | 22,90 | 23,10 | 0,43% | - |
| 11.06.2024 | 23,30 | 23,60 | 22,70 | 23,00 | -2,13% | - |
| 10.06.2024 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 07.06.2024 | 23,40 | 23,60 | 22,90 | 23,30 | -0,85% | - |
| 06.06.2024 | 23,70 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 05.06.2024 | 23,20 | 23,80 | 22,60 | 23,70 | 2,60% | - |
| 04.06.2024 | 23,90 | 24,00 | 22,70 | 23,10 | -3,35% | - |
| 03.06.2024 | 24,70 | 25,20 | 23,50 | 23,90 | -3,24% | - |
| 31.05.2024 | 24,70 | 24,90 | 24,20 | 24,70 | 0,00% | - |