25,000€
-2,34%
Echtzeit-Aktienkurs Intrepid Potash
Bid:
Ask:
Aktienkurse zur Intrepid Potash Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 30.09.2025 | 25,50 | 26,20 | 25,30 | 25,60 | -4,48% | - |
| 29.09.2025 | 26,90 | 26,90 | 26,80 | 26,80 | 1,90% | - |
| 26.09.2025 | 25,40 | 26,30 | 25,20 | 26,30 | -4,71% | - |
| 25.09.2025 | 26,50 | 27,70 | 26,00 | 27,60 | 13,11% | - |
| 24.09.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,83% | - |
| 23.09.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 22.09.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -1,64% | - |
| 19.09.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 18.09.2025 | 24,20 | 24,50 | 23,70 | 24,20 | 0,00% | - |
| 16.09.2025 | 24,80 | 25,00 | 23,90 | 24,20 | -3,59% | - |
| 15.09.2025 | 24,90 | 25,30 | 24,30 | 25,10 | 1,21% | 4,00 |
| 12.09.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,80% | - |
| 11.09.2025 | 25,20 | 25,50 | 24,90 | 25,00 | 1,21% | - |
| 09.09.2025 | 24,80 | 25,20 | 24,10 | 24,70 | 1,23% | - |
| 08.09.2025 | 24,20 | 24,90 | 24,20 | 24,40 | 1,24% | 13,00 |
| 05.09.2025 | 25,20 | 25,40 | 24,10 | 24,10 | -3,21% | - |
| 04.09.2025 | 25,20 | 25,40 | 24,60 | 24,90 | -0,80% | - |
| 03.09.2025 | 26,10 | 26,20 | 25,10 | 25,10 | -3,83% | - |
| 02.09.2025 | 26,00 | 26,40 | 25,60 | 26,10 | 0,77% | - |
| 01.09.2025 | 25,90 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 29.08.2025 | 27,20 | 27,60 | 25,70 | 26,00 | -4,41% | - |
| 28.08.2025 | 26,30 | 27,20 | 25,90 | 27,20 | 2,64% | - |
| 27.08.2025 | 25,80 | 26,50 | 25,30 | 26,50 | 3,11% | - |
| 26.08.2025 | 25,40 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 25.08.2025 | 24,00 | 26,00 | 24,00 | 25,30 | 5,86% | - |
| 22.08.2025 | 24,20 | 24,60 | 23,90 | 23,90 | -2,45% | - |
| 21.08.2025 | 23,60 | 24,50 | 23,60 | 24,50 | 3,38% | - |
| 20.08.2025 | 23,80 | 24,00 | 23,40 | 23,70 | -0,84% | - |
| 19.08.2025 | 24,20 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 18.08.2025 | 24,00 | 24,60 | 23,90 | 24,10 | 0,00% | - |
| 15.08.2025 | 24,00 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 14.08.2025 | 24,80 | 25,00 | 23,90 | 24,10 | -2,43% | - |
| 13.08.2025 | 24,80 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 12.08.2025 | 24,80 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 11.08.2025 | 24,60 | 25,30 | 24,10 | 24,70 | 0,41% | - |
| 08.08.2025 | 25,30 | 25,50 | 24,00 | 24,60 | -2,77% | - |
| 07.08.2025 | 28,40 | 28,40 | 24,90 | 25,30 | -4,53% | 18,00 |
| 06.08.2025 | 28,90 | 29,00 | 26,50 | 26,50 | -7,67% | 70,00 |
| 05.08.2025 | 28,60 | 29,60 | 28,60 | 28,70 | 0,00% | - |
| 04.08.2025 | 28,00 | 29,00 | 27,60 | 28,70 | 1,41% | - |
| 01.08.2025 | 29,20 | 29,20 | 27,20 | 28,30 | -3,08% | - |
| 31.07.2025 | 29,10 | 29,50 | 28,70 | 29,20 | 0,00% | - |
| 30.07.2025 | 30,70 | 31,10 | 29,10 | 29,20 | -4,58% | - |
| 29.07.2025 | 30,30 | 30,90 | 29,90 | 30,60 | 1,66% | - |
| 28.07.2025 | 30,60 | 31,10 | 30,10 | 30,10 | -1,31% | - |
| 25.07.2025 | 31,30 | 31,50 | 30,50 | 30,50 | -2,24% | - |
| 24.07.2025 | 31,10 | 31,30 | 29,80 | 31,20 | 0,97% | - |
| 23.07.2025 | 29,00 | 31,80 | 29,00 | 30,90 | 5,82% | - |
| 22.07.2025 | 29,30 | 29,60 | 28,80 | 29,20 | -0,34% | - |
| 21.07.2025 | 29,30 | 29,70 | 28,80 | 29,30 | -0,68% | - |
| 18.07.2025 | 28,70 | 30,20 | 28,60 | 29,50 | 2,43% | - |
| 17.07.2025 | 28,90 | 29,40 | 28,70 | 28,80 | 0,35% | 5,00 |
| 16.07.2025 | 29,80 | 30,00 | 28,50 | 28,70 | -3,69% | - |
| 15.07.2025 | 29,80 | 30,10 | 29,10 | 29,80 | -0,33% | - |
| 14.07.2025 | 30,10 | 30,20 | 29,50 | 29,90 | -0,66% | - |
| 11.07.2025 | 30,00 | 30,20 | 29,40 | 30,10 | -1,63% | 120,00 |
| 10.07.2025 | 31,30 | 31,30 | 30,60 | 30,60 | -1,92% | 38,00 |
| 09.07.2025 | 31,10 | 31,30 | 30,40 | 31,20 | 0,00% | - |
| 08.07.2025 | 31,20 | 32,20 | 30,90 | 31,20 | 0,65% | - |
| 07.07.2025 | 30,90 | 31,30 | 30,70 | 31,00 | 0,32% | 1.650,00 |
| 04.07.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,96% | - |
| 03.07.2025 | 31,10 | 31,20 | 30,40 | 31,20 | 0,97% | - |
| 02.07.2025 | 30,60 | 31,50 | 30,60 | 30,90 | 0,65% | - |
| 01.07.2025 | 30,30 | 31,00 | 29,90 | 30,70 | 0,99% | - |
| 30.06.2025 | 30,10 | 30,90 | 29,70 | 30,40 | 1,00% | - |
| 27.06.2025 | 29,70 | 30,20 | 29,20 | 30,10 | 1,35% | - |
| 26.06.2025 | 30,10 | 30,70 | 29,70 | 29,70 | -0,67% | - |
| 25.06.2025 | 30,80 | 30,90 | 29,90 | 29,90 | -2,61% | - |
| 24.06.2025 | 31,10 | 31,30 | 30,30 | 30,70 | -1,29% | - |
| 23.06.2025 | 32,00 | 32,40 | 30,90 | 31,10 | -2,51% | - |
| 20.06.2025 | 32,50 | 33,00 | 31,70 | 31,90 | -1,85% | - |
| 19.06.2025 | 32,90 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 18.06.2025 | 32,90 | 33,40 | 32,60 | 32,90 | 0,00% | - |
| 17.06.2025 | 32,00 | 33,00 | 31,20 | 32,90 | 3,13% | - |
| 16.06.2025 | 31,30 | 32,00 | 31,10 | 31,90 | 1,92% | - |
| 13.06.2025 | 30,50 | 31,90 | 29,70 | 31,30 | 2,62% | 38,00 |
| 12.06.2025 | 31,20 | 31,20 | 30,30 | 30,50 | -2,24% | - |
| 11.06.2025 | 30,60 | 31,30 | 29,50 | 31,20 | 2,30% | - |
| 10.06.2025 | 32,20 | 32,40 | 30,50 | 30,50 | -5,57% | 55,00 |
| 09.06.2025 | 32,70 | 33,40 | 32,10 | 32,30 | -1,22% | - |
| 06.06.2025 | 33,10 | 33,80 | 32,50 | 32,70 | -1,21% | - |
| 05.06.2025 | 33,30 | 33,50 | 32,80 | 33,10 | -0,60% | 210,00 |
| 04.06.2025 | 33,30 | 33,60 | 32,90 | 33,30 | -0,30% | - |
| 03.06.2025 | 32,70 | 33,60 | 32,50 | 33,40 | 2,14% | - |
| 02.06.2025 | 33,30 | 33,30 | 32,50 | 32,70 | -1,80% | - |
| 30.05.2025 | 32,60 | 33,40 | 32,30 | 33,30 | 2,46% | - |
| 29.05.2025 | 33,30 | 33,90 | 32,50 | 32,50 | -2,11% | - |
| 28.05.2025 | 34,40 | 34,80 | 33,20 | 33,20 | -3,21% | - |
| 27.05.2025 | 32,50 | 34,30 | 32,20 | 34,30 | 5,54% | - |
| 26.05.2025 | 32,30 | 32,50 | 32,10 | 32,50 | 0,62% | - |
| 23.05.2025 | 32,20 | 32,50 | 31,50 | 32,30 | 0,62% | - |
| 22.05.2025 | 32,50 | 32,70 | 31,90 | 32,10 | -1,23% | 200,00 |
| 21.05.2025 | 32,70 | 32,80 | 32,20 | 32,50 | -1,22% | - |
| 20.05.2025 | 31,90 | 33,10 | 31,70 | 32,90 | 3,13% | - |
| 19.05.2025 | 32,30 | 32,30 | 31,50 | 31,90 | -2,45% | - |
| 16.05.2025 | 33,70 | 33,70 | 32,30 | 32,70 | -2,97% | - |
| 15.05.2025 | 33,00 | 33,90 | 32,50 | 33,70 | 2,43% | - |
| 14.05.2025 | 32,50 | 33,20 | 32,10 | 32,90 | 1,54% | - |
| 13.05.2025 | 32,20 | 33,90 | 31,90 | 32,40 | 1,25% | 83,00 |