24,100€
-0,82%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 20.05.2024 | 22,90 | 24,60 | 22,80 | 24,30 | 6,11% | - |
| 17.05.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 16.05.2024 | 23,00 | 23,20 | 22,70 | 23,10 | 0,00% | - |
| 15.05.2024 | 23,90 | 24,20 | 22,90 | 23,10 | -3,35% | - |
| 14.05.2024 | 23,70 | 24,50 | 23,60 | 23,90 | 1,70% | - |
| 13.05.2024 | 22,90 | 24,90 | 22,80 | 23,50 | 3,07% | - |
| 10.05.2024 | 22,80 | 23,70 | 22,60 | 22,80 | 0,44% | - |
| 09.05.2024 | 19,60 | 22,70 | 19,35 | 22,70 | 15,52% | - |
| 08.05.2024 | 20,00 | 20,00 | 19,40 | 19,65 | -1,26% | - |
| 07.05.2024 | 19,65 | 20,30 | 19,60 | 19,90 | 1,27% | - |
| 06.05.2024 | 19,30 | 19,85 | 19,25 | 19,65 | 1,55% | - |
| 03.05.2024 | 19,15 | 19,65 | 19,10 | 19,35 | 1,04% | - |
| 02.05.2024 | 18,85 | 19,25 | 18,65 | 19,15 | 1,32% | - |
| 30.04.2024 | 18,95 | 19,10 | 18,70 | 18,90 | -0,26% | - |
| 29.04.2024 | 18,20 | 19,00 | 18,20 | 18,95 | 3,55% | - |
| 26.04.2024 | 18,30 | 18,60 | 18,25 | 18,30 | 0,00% | - |
| 25.04.2024 | 18,45 | 18,50 | 18,00 | 18,30 | -0,81% | - |
| 24.04.2024 | 18,40 | 18,50 | 18,15 | 18,45 | 0,27% | - |
| 23.04.2024 | 18,55 | 18,75 | 18,30 | 18,40 | -0,81% | - |
| 22.04.2024 | 18,45 | 18,85 | 18,25 | 18,55 | 0,54% | - |
| 19.04.2024 | 18,35 | 18,60 | 18,15 | 18,45 | 0,54% | - |
| 18.04.2024 | 18,05 | 18,70 | 17,95 | 18,35 | 1,66% | - |
| 17.04.2024 | 17,95 | 18,30 | 17,90 | 18,05 | 0,56% | - |
| 16.04.2024 | 18,10 | 18,30 | 17,70 | 17,95 | -0,83% | - |
| 15.04.2024 | 19,05 | 19,40 | 17,75 | 18,10 | -5,97% | - |
| 12.04.2024 | 19,55 | 19,70 | 19,15 | 19,25 | -1,53% | - |
| 11.04.2024 | 19,75 | 19,90 | 19,30 | 19,55 | -1,01% | - |
| 10.04.2024 | 19,25 | 19,80 | 18,85 | 19,75 | 2,60% | - |
| 09.04.2024 | 19,15 | 19,40 | 19,05 | 19,25 | 0,00% | 20,00 |
| 08.04.2024 | 19,95 | 20,10 | 19,15 | 19,25 | -2,78% | - |
| 05.04.2024 | 19,55 | 19,85 | 19,30 | 19,80 | 1,28% | - |
| 04.04.2024 | 19,45 | 20,10 | 19,40 | 19,55 | 0,51% | - |
| 03.04.2024 | 19,45 | 19,50 | 19,15 | 19,45 | 0,00% | - |
| 02.04.2024 | 19,35 | 19,55 | 19,15 | 19,45 | 0,46% | - |
| 28.03.2024 | 18,84 | 19,65 | 18,83 | 19,36 | 2,87% | - |
| 27.03.2024 | 17,48 | 18,94 | 17,38 | 18,82 | 7,79% | - |
| 26.03.2024 | 17,46 | 17,62 | 17,14 | 17,46 | 1,33% | - |
| 25.03.2024 | 17,11 | 17,50 | 17,11 | 17,23 | 0,23% | - |
| 22.03.2024 | 17,95 | 18,08 | 17,18 | 17,19 | -4,18% | - |
| 21.03.2024 | 18,05 | 18,27 | 17,85 | 17,94 | -0,50% | - |
| 20.03.2024 | 17,69 | 18,28 | 17,45 | 18,03 | 1,81% | - |
| 19.03.2024 | 17,97 | 18,18 | 17,69 | 17,71 | -1,56% | - |
| 18.03.2024 | 17,78 | 18,37 | 17,69 | 17,99 | 0,95% | - |
| 15.03.2024 | 17,01 | 17,97 | 16,94 | 17,82 | 5,07% | - |
| 14.03.2024 | 17,57 | 17,71 | 16,83 | 16,96 | -3,47% | - |
| 13.03.2024 | 18,31 | 18,52 | 17,48 | 17,57 | -3,83% | - |
| 12.03.2024 | 18,44 | 18,67 | 18,21 | 18,27 | -1,35% | - |
| 11.03.2024 | 18,42 | 18,71 | 18,33 | 18,52 | 0,16% | - |
| 08.03.2024 | 20,43 | 20,79 | 18,05 | 18,49 | -10,63% | - |
| 07.03.2024 | 19,64 | 21,29 | 19,57 | 20,69 | 5,72% | 175,00 |
| 06.03.2024 | 19,35 | 19,87 | 19,34 | 19,57 | 0,67% | - |
| 05.03.2024 | 19,43 | 19,53 | 19,10 | 19,44 | 0,10% | - |
| 04.03.2024 | 19,44 | 19,61 | 19,26 | 19,42 | -0,31% | - |
| 01.03.2024 | 19,51 | 19,71 | 19,16 | 19,48 | -0,36% | - |
| 29.02.2024 | 19,44 | 19,75 | 19,35 | 19,55 | 0,46% | - |
| 28.02.2024 | 19,42 | 19,61 | 19,13 | 19,46 | 0,10% | - |
| 27.02.2024 | 19,06 | 19,70 | 19,03 | 19,44 | 1,99% | - |
| 26.02.2024 | 18,98 | 19,08 | 18,75 | 19,06 | 0,26% | - |
| 23.02.2024 | 18,91 | 19,12 | 18,64 | 19,01 | 0,48% | - |
| 22.02.2024 | 18,82 | 19,31 | 18,68 | 18,92 | 0,58% | - |
| 21.02.2024 | 18,65 | 18,84 | 18,50 | 18,81 | 0,86% | - |
| 20.02.2024 | 18,80 | 18,80 | 18,34 | 18,65 | -0,80% | - |
| 19.02.2024 | 18,80 | 18,89 | 18,79 | 18,80 | -0,05% | - |
| 16.02.2024 | 18,56 | 18,98 | 18,17 | 18,81 | 1,46% | - |
| 15.02.2024 | 18,06 | 18,83 | 17,96 | 18,54 | 2,83% | - |
| 14.02.2024 | 17,79 | 18,23 | 17,61 | 18,03 | 1,41% | - |
| 13.02.2024 | 17,97 | 17,99 | 17,34 | 17,78 | -1,28% | 150,00 |
| 12.02.2024 | 17,31 | 18,25 | 17,17 | 18,01 | 4,22% | - |
| 09.02.2024 | 16,54 | 17,41 | 16,51 | 17,28 | 4,47% | - |
| 08.02.2024 | 16,57 | 16,77 | 16,44 | 16,54 | -0,12% | - |
| 07.02.2024 | 16,65 | 16,80 | 16,32 | 16,56 | -0,36% | - |
| 06.02.2024 | 16,70 | 17,00 | 16,60 | 16,62 | -0,36% | - |
| 05.02.2024 | 17,02 | 17,07 | 16,36 | 16,68 | -1,77% | - |
| 02.02.2024 | 17,21 | 17,29 | 16,76 | 16,98 | -1,39% | - |
| 01.02.2024 | 17,01 | 17,65 | 16,81 | 17,22 | 0,76% | - |
| 31.01.2024 | 18,11 | 18,20 | 17,01 | 17,09 | -5,58% | - |
| 30.01.2024 | 18,62 | 18,62 | 18,03 | 18,10 | -2,64% | - |
| 29.01.2024 | 18,23 | 18,66 | 18,19 | 18,59 | 1,20% | - |
| 26.01.2024 | 18,40 | 18,76 | 18,28 | 18,37 | 0,16% | - |
| 25.01.2024 | 18,22 | 18,73 | 18,11 | 18,34 | 0,99% | - |
| 24.01.2024 | 18,05 | 18,48 | 17,86 | 18,16 | 0,33% | - |
| 23.01.2024 | 18,10 | 18,71 | 18,03 | 18,10 | 0,28% | - |
| 22.01.2024 | 17,83 | 18,50 | 17,81 | 18,05 | 1,29% | - |
| 19.01.2024 | 17,44 | 17,87 | 17,28 | 17,82 | 1,08% | - |
| 18.01.2024 | 17,58 | 17,97 | 17,44 | 17,63 | 0,17% | - |
| 17.01.2024 | 17,82 | 17,99 | 17,41 | 17,60 | -1,40% | - |
| 16.01.2024 | 18,37 | 18,51 | 17,79 | 17,85 | -2,83% | - |
| 15.01.2024 | 18,38 | 18,39 | 18,33 | 18,37 | -0,05% | - |
| 12.01.2024 | 18,46 | 18,89 | 18,17 | 18,38 | -0,38% | - |
| 11.01.2024 | 18,58 | 18,66 | 18,25 | 18,45 | -0,81% | - |
| 10.01.2024 | 18,75 | 18,83 | 18,24 | 18,60 | -0,59% | - |
| 09.01.2024 | 19,30 | 19,32 | 18,45 | 18,71 | -2,50% | - |
| 08.01.2024 | 19,51 | 19,51 | 18,91 | 19,19 | -1,54% | - |
| 05.01.2024 | 19,76 | 19,89 | 19,35 | 19,49 | -1,47% | - |
| 04.01.2024 | 20,75 | 20,79 | 19,75 | 19,78 | -4,67% | - |
| 03.01.2024 | 21,83 | 21,87 | 20,66 | 20,75 | -5,12% | - |
| 02.01.2024 | 22,14 | 22,51 | 21,56 | 21,87 | -1,22% | - |
| 29.12.2023 | 22,14 | 22,18 | 22,11 | 22,14 | 0,27% | - |
| 28.12.2023 | 22,43 | 22,49 | 22,06 | 22,08 | -1,21% | - |