25,500€
-1,54%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 25,70 | 26,40 | 25,30 | 25,50 | -1,54% | - |
| 16.04.2025 | 25,90 | 26,50 | 24,90 | 25,90 | 0,00% | - |
| 15.04.2025 | 26,10 | 26,30 | 25,40 | 25,90 | -0,77% | - |
| 14.04.2025 | 24,50 | 26,10 | 24,30 | 26,10 | 7,41% | - |
| 11.04.2025 | 23,30 | 24,70 | 22,60 | 24,30 | 4,29% | - |
| 10.04.2025 | 24,10 | 24,40 | 22,90 | 23,30 | -3,32% | - |
| 09.04.2025 | 23,10 | 25,10 | 21,90 | 24,10 | 6,17% | - |
| 08.04.2025 | 23,50 | 24,60 | 22,20 | 22,70 | -2,58% | - |
| 07.04.2025 | 23,60 | 25,20 | 22,30 | 23,30 | -0,85% | - |
| 04.04.2025 | 26,10 | 26,20 | 23,10 | 23,50 | -9,96% | 50,00 |
| 03.04.2025 | 27,60 | 27,60 | 25,30 | 26,10 | -5,09% | 50,00 |
| 02.04.2025 | 27,30 | 27,70 | 26,70 | 27,50 | 0,73% | - |
| 01.04.2025 | 27,10 | 27,90 | 26,40 | 27,30 | 0,00% | - |
| 31.03.2025 | 27,10 | 27,40 | 26,10 | 27,30 | 0,74% | - |
| 28.03.2025 | 27,90 | 28,10 | 26,90 | 27,10 | -2,52% | 360,00 |
| 27.03.2025 | 28,40 | 28,60 | 27,50 | 27,80 | -1,77% | - |
| 26.03.2025 | 27,90 | 28,50 | 27,50 | 28,30 | 1,43% | - |
| 25.03.2025 | 28,50 | 28,90 | 27,20 | 27,90 | -0,71% | 30,00 |
| 24.03.2025 | 26,90 | 28,50 | 26,60 | 28,10 | 4,85% | - |
| 21.03.2025 | 26,80 | 27,00 | 26,30 | 26,80 | 0,00% | 50,00 |
| 20.03.2025 | 26,70 | 27,10 | 26,00 | 26,80 | 0,37% | - |
| 19.03.2025 | 26,50 | 27,00 | 26,10 | 26,70 | 0,75% | - |
| 18.03.2025 | 26,60 | 26,80 | 26,10 | 26,50 | -1,12% | - |
| 17.03.2025 | 24,30 | 26,90 | 24,10 | 26,80 | 9,39% | - |
| 14.03.2025 | 24,00 | 24,60 | 23,70 | 24,50 | 1,24% | - |
| 13.03.2025 | 23,70 | 24,30 | 23,20 | 24,20 | 2,11% | - |
| 12.03.2025 | 23,80 | 24,00 | 23,00 | 23,70 | -0,42% | - |
| 11.03.2025 | 23,80 | 23,90 | 22,80 | 23,80 | 0,00% | - |
| 10.03.2025 | 24,60 | 24,70 | 23,30 | 23,80 | -2,86% | - |
| 07.03.2025 | 24,60 | 24,70 | 23,70 | 24,50 | 0,00% | - |
| 06.03.2025 | 23,90 | 24,70 | 23,60 | 24,50 | 2,51% | - |
| 05.03.2025 | 22,70 | 24,10 | 22,30 | 23,90 | 4,82% | 50,00 |
| 04.03.2025 | 22,80 | 23,50 | 19,40 | 22,80 | -2,98% | - |
| 03.03.2025 | 25,10 | 25,30 | 23,30 | 23,50 | -7,11% | - |
| 28.02.2025 | 25,10 | 25,80 | 24,60 | 25,30 | 0,80% | - |
| 27.02.2025 | 24,50 | 25,90 | 24,30 | 25,10 | 2,45% | - |
| 26.02.2025 | 24,20 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 25.02.2025 | 23,90 | 24,70 | 23,70 | 24,10 | 0,84% | - |
| 24.02.2025 | 24,30 | 24,60 | 23,90 | 23,90 | -2,45% | - |
| 21.02.2025 | 25,10 | 25,60 | 24,50 | 24,50 | -2,39% | - |
| 20.02.2025 | 25,10 | 25,50 | 24,60 | 25,10 | 0,00% | - |
| 19.02.2025 | 25,50 | 25,70 | 25,00 | 25,10 | -1,57% | - |
| 18.02.2025 | 24,70 | 25,70 | 24,60 | 25,50 | 3,24% | - |
| 17.02.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,82% | - |
| 14.02.2025 | 24,70 | 25,10 | 23,60 | 24,50 | 1,24% | 41,00 |
| 13.02.2025 | 24,50 | 24,50 | 23,50 | 24,20 | -0,41% | - |
| 12.02.2025 | 24,50 | 24,60 | 23,70 | 24,30 | -1,62% | - |
| 11.02.2025 | 24,50 | 24,90 | 24,10 | 24,70 | -0,80% | - |
| 10.02.2025 | 24,50 | 25,30 | 24,30 | 24,90 | 1,63% | 12,00 |
| 07.02.2025 | 24,70 | 25,20 | 24,30 | 24,50 | -0,81% | - |
| 06.02.2025 | 24,30 | 24,80 | 23,90 | 24,70 | 2,49% | - |
| 05.02.2025 | 25,90 | 25,90 | 24,10 | 24,10 | -6,23% | 5,00 |
| 04.02.2025 | 25,80 | 26,10 | 25,20 | 25,70 | 0,00% | - |
| 03.02.2025 | 25,10 | 28,10 | 25,10 | 25,70 | 1,58% | 366,00 |
| 31.01.2025 | 26,10 | 26,30 | 25,10 | 25,30 | -3,07% | - |
| 30.01.2025 | 25,90 | 26,30 | 25,60 | 26,10 | 0,77% | - |
| 29.01.2025 | 25,20 | 26,00 | 25,00 | 25,90 | 3,19% | - |
| 28.01.2025 | 25,50 | 26,00 | 25,10 | 25,10 | -1,57% | - |
| 27.01.2025 | 25,90 | 26,70 | 25,20 | 25,50 | -2,30% | - |
| 24.01.2025 | 26,70 | 26,70 | 25,50 | 26,10 | -2,25% | - |
| 23.01.2025 | 26,40 | 26,70 | 26,00 | 26,70 | 0,75% | - |
| 22.01.2025 | 26,10 | 27,40 | 25,90 | 26,50 | 1,53% | - |
| 21.01.2025 | 25,50 | 26,10 | 25,20 | 26,10 | 2,35% | - |
| 20.01.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -1,54% | - |
| 17.01.2025 | 25,90 | 26,60 | 25,50 | 25,90 | 0,00% | - |
| 16.01.2025 | 26,70 | 26,90 | 25,70 | 25,90 | -3,00% | - |
| 15.01.2025 | 26,30 | 27,10 | 26,10 | 26,70 | 1,52% | - |
| 14.01.2025 | 24,50 | 26,50 | 24,30 | 26,30 | 6,48% | - |
| 13.01.2025 | 22,30 | 24,90 | 22,00 | 24,70 | 10,76% | 300,00 |
| 10.01.2025 | 22,50 | 22,60 | 21,70 | 22,30 | -0,89% | - |
| 09.01.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 08.01.2025 | 22,30 | 22,60 | 21,80 | 22,50 | 0,90% | - |
| 07.01.2025 | 21,70 | 22,50 | 21,40 | 22,30 | 2,76% | - |
| 06.01.2025 | 21,90 | 22,50 | 21,70 | 21,70 | -0,91% | 232,00 |
| 03.01.2025 | 21,20 | 21,90 | 21,00 | 21,90 | 3,79% | - |
| 02.01.2025 | 20,90 | 21,80 | 20,90 | 21,10 | 1,44% | - |
| 30.12.2024 | 20,90 | 21,00 | 20,70 | 20,80 | 0,48% | - |
| 27.12.2024 | 21,40 | 21,40 | 20,70 | 20,70 | -3,27% | 20,00 |
| 23.12.2024 | 21,50 | 21,90 | 21,10 | 21,40 | -0,47% | - |
| 20.12.2024 | 21,10 | 21,60 | 20,50 | 21,50 | 1,42% | - |
| 19.12.2024 | 22,10 | 22,60 | 21,10 | 21,20 | -4,50% | - |
| 18.12.2024 | 22,70 | 23,60 | 22,10 | 22,20 | -2,20% | - |
| 17.12.2024 | 23,10 | 23,50 | 22,30 | 22,70 | -2,58% | - |
| 16.12.2024 | 23,90 | 24,30 | 23,10 | 23,30 | -3,32% | - |
| 13.12.2024 | 23,90 | 24,10 | 23,70 | 24,10 | 0,00% | - |
| 12.12.2024 | 23,90 | 24,50 | 23,70 | 24,10 | 0,84% | - |
| 11.12.2024 | 24,30 | 24,70 | 23,70 | 23,90 | -1,65% | - |
| 10.12.2024 | 24,00 | 24,70 | 23,70 | 24,30 | 0,83% | - |
| 09.12.2024 | 24,30 | 25,30 | 24,10 | 24,10 | -0,82% | - |
| 06.12.2024 | 24,50 | 24,70 | 23,80 | 24,30 | -0,82% | - |
| 05.12.2024 | 25,70 | 25,80 | 24,50 | 24,50 | -4,67% | - |
| 04.12.2024 | 26,30 | 26,60 | 25,30 | 25,70 | -2,28% | - |
| 03.12.2024 | 26,10 | 26,60 | 25,40 | 26,30 | 0,77% | - |
| 02.12.2024 | 25,70 | 26,10 | 25,50 | 26,10 | 1,56% | - |
| 29.11.2024 | 25,80 | 26,60 | 25,40 | 25,70 | -0,39% | - |
| 28.11.2024 | 25,70 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 27.11.2024 | 26,30 | 26,80 | 25,50 | 25,70 | -2,28% | - |
| 26.11.2024 | 27,30 | 27,60 | 26,10 | 26,30 | -2,23% | - |
| 25.11.2024 | 26,70 | 27,10 | 26,20 | 26,90 | 0,00% | - |
| 22.11.2024 | 25,90 | 27,20 | 25,50 | 26,90 | 4,67% | 100,00 |