23,100€
4,52%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,50 | 24,00 | 23,50 | 23,60 | 6,79% | - |
| 11.12.2025 | 22,10 | 22,20 | 22,10 | 22,10 | -1,34% | - |
| 09.12.2025 | 22,30 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 08.12.2025 | 21,70 | 22,50 | 21,70 | 22,50 | 1,35% | - |
| 04.12.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 02.12.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 24.11.2025 | 21,60 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 21.11.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 0,00% | - |
| 20.11.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 1,42% | - |
| 19.11.2025 | 21,30 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 18.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -4,46% | - |
| 14.11.2025 | 22,40 | 22,40 | 21,70 | 22,40 | -2,18% | - |
| 13.11.2025 | 22,90 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 12.11.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 7,48% | - |
| 07.11.2025 | 20,80 | 21,80 | 20,60 | 21,40 | -6,14% | - |
| 06.11.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 05.11.2025 | 22,40 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 04.11.2025 | 22,80 | 22,80 | 21,90 | 22,50 | -2,17% | - |
| 03.11.2025 | 23,00 | 23,20 | 22,50 | 23,00 | -0,86% | - |
| 31.10.2025 | 23,10 | 23,20 | 22,90 | 23,20 | -0,43% | - |
| 30.10.2025 | 23,20 | 23,40 | 22,70 | 23,30 | -1,27% | - |
| 29.10.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 28.10.2025 | 23,60 | 23,60 | 23,50 | 23,50 | -3,29% | - |
| 27.10.2025 | 24,50 | 24,70 | 24,20 | 24,30 | 0,41% | - |
| 24.10.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 1,26% | - |
| 23.10.2025 | 23,80 | 24,00 | 23,80 | 23,90 | 1,27% | - |
| 22.10.2025 | 23,60 | 23,80 | 23,30 | 23,60 | -1,67% | - |
| 21.10.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 20.10.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 2,14% | - |
| 17.10.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -5,26% | - |
| 16.10.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 2,07% | - |
| 15.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -2,42% | - |
| 14.10.2025 | 24,70 | 25,10 | 24,70 | 24,80 | 2,90% | - |
| 13.10.2025 | 23,80 | 24,60 | 23,80 | 24,10 | -2,82% | - |
| 10.10.2025 | 24,90 | 25,00 | 24,80 | 24,80 | -3,88% | - |
| 09.10.2025 | 25,40 | 25,80 | 25,40 | 25,80 | -1,15% | - |
| 07.10.2025 | 26,00 | 26,20 | 26,00 | 26,10 | -1,14% | - |
| 06.10.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 7,32% | - |
| 03.10.2025 | 24,70 | 25,20 | 24,40 | 24,60 | -1,99% | 116,00 |
| 02.10.2025 | 25,00 | 25,40 | 24,60 | 25,10 | -3,09% | - |
| 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% | - |