34,840€
0,58%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,72 | 35,14 | 34,72 | 34,83 | 0,55% | - |
| 21.05.2026 | 34,66 | 35,22 | 34,09 | 34,64 | 1,26% | - |
| 20.05.2026 | 35,59 | 35,79 | 33,85 | 34,21 | -4,15% | - |
| 19.05.2026 | 35,36 | 36,24 | 34,50 | 35,69 | 0,76% | - |
| 18.05.2026 | 36,01 | 36,28 | 34,84 | 35,42 | -2,18% | - |
| 15.05.2026 | 36,53 | 37,58 | 35,92 | 36,21 | -2,87% | - |
| 14.05.2026 | 38,76 | 39,28 | 36,59 | 37,28 | -4,24% | - |
| 13.05.2026 | 39,76 | 40,68 | 37,91 | 38,93 | -1,82% | - |
| 12.05.2026 | 37,13 | 39,95 | 36,84 | 39,65 | 9,11% | - |
| 11.05.2026 | 32,09 | 36,45 | 31,77 | 36,34 | 13,88% | - |
| 08.05.2026 | 32,93 | 32,97 | 31,89 | 31,91 | -3,27% | - |
| 07.05.2026 | 33,07 | 33,99 | 31,29 | 32,99 | 3,03% | - |
| 06.05.2026 | 34,28 | 34,38 | 31,90 | 32,02 | -4,53% | 150,00 |
| 05.05.2026 | 33,84 | 34,26 | 32,98 | 33,54 | 0,60% | - |
| 04.05.2026 | 33,73 | 34,63 | 33,14 | 33,34 | -1,71% | - |
| 30.04.2026 | 32,98 | 34,44 | 32,22 | 33,92 | 1,62% | 1,00 |
| 29.04.2026 | 32,04 | 33,89 | 31,87 | 33,38 | 3,66% | - |
| 28.04.2026 | 32,36 | 33,08 | 32,00 | 32,20 | 1,04% | - |
| 27.04.2026 | 31,49 | 32,34 | 30,93 | 31,87 | 1,24% | - |
| 24.04.2026 | 32,02 | 32,09 | 31,06 | 31,48 | -0,38% | - |
| 23.04.2026 | 32,22 | 32,73 | 31,57 | 31,60 | -0,32% | - |
| 22.04.2026 | 31,49 | 32,44 | 31,49 | 31,70 | 1,77% | - |
| 21.04.2026 | 30,36 | 31,61 | 30,12 | 31,15 | 2,91% | - |
| 20.04.2026 | 30,23 | 30,81 | 29,38 | 30,27 | 1,17% | - |
| 17.04.2026 | 33,34 | 33,65 | 29,63 | 29,92 | -10,47% | - |
| 16.04.2026 | 31,75 | 33,53 | 31,62 | 33,42 | 4,96% | - |
| 15.04.2026 | 31,77 | 31,85 | 31,74 | 31,84 | -0,53% | - |
| 14.04.2026 | 32,28 | 32,30 | 31,39 | 32,01 | 0,19% | - |
| 13.04.2026 | 31,86 | 32,76 | 31,56 | 31,95 | 0,85% | 30,00 |
| 10.04.2026 | 32,09 | 32,53 | 31,52 | 31,68 | -1,68% | 2,00 |
| 09.04.2026 | 35,20 | 36,79 | 32,14 | 32,22 | -6,69% | - |
| 08.04.2026 | 35,66 | 35,66 | 31,76 | 34,53 | -5,99% | - |
| 07.04.2026 | 37,96 | 38,00 | 36,33 | 36,73 | -0,73% | - |
| 02.04.2026 | 36,50 | 37,10 | 36,00 | 37,00 | 1,09% | - |
| 01.04.2026 | 37,10 | 37,30 | 36,50 | 36,60 | -5,67% | - |
| 31.03.2026 | 38,30 | 39,00 | 38,30 | 38,80 | -4,90% | - |
| 30.03.2026 | 40,10 | 41,60 | 40,10 | 40,80 | 10,87% | - |
| 27.03.2026 | 36,90 | 37,00 | 36,80 | 36,80 | -4,66% | - |
| 26.03.2026 | 38,80 | 39,30 | 38,30 | 38,60 | 8,43% | - |
| 25.03.2026 | 35,10 | 35,60 | 35,10 | 35,60 | 6,59% | - |
| 24.03.2026 | 33,30 | 33,40 | 33,20 | 33,40 | 0,30% | - |
| 23.03.2026 | 33,50 | 33,50 | 33,30 | 33,30 | 0,00% | - |
| 20.03.2026 | 33,30 | 33,50 | 32,30 | 33,30 | -2,06% | 150,00 |
| 19.03.2026 | 35,10 | 36,10 | 33,10 | 34,00 | -3,95% | - |
| 18.03.2026 | 37,00 | 37,40 | 35,20 | 35,40 | -8,29% | - |
| 17.03.2026 | 37,30 | 38,60 | 36,00 | 38,60 | 5,46% | - |
| 16.03.2026 | 40,40 | 40,40 | 35,50 | 36,60 | -7,11% | 100,00 |
| 13.03.2026 | 42,50 | 44,10 | 39,40 | 39,40 | 3,96% | 150,00 |
| 12.03.2026 | 38,50 | 38,50 | 37,90 | 37,90 | 1,88% | - |
| 11.03.2026 | 35,10 | 37,20 | 35,10 | 37,20 | 6,29% | - |
| 10.03.2026 | 35,70 | 36,30 | 33,70 | 35,00 | -6,67% | - |
| 09.03.2026 | 36,60 | 39,50 | 36,60 | 37,50 | 1,90% | 25,00 |
| 06.03.2026 | 34,30 | 37,40 | 34,20 | 36,80 | 6,67% | 100,00 |
| 05.03.2026 | 31,50 | 36,30 | 30,80 | 34,50 | 8,49% | - |
| 04.03.2026 | 30,90 | 32,10 | 30,50 | 31,80 | 4,95% | - |
| 03.03.2026 | 30,90 | 31,50 | 29,80 | 30,30 | -2,88% | - |
| 02.03.2026 | 30,90 | 31,30 | 30,90 | 31,20 | 6,12% | - |
| 27.02.2026 | 29,50 | 29,50 | 29,40 | 29,40 | 0,00% | - |
| 26.02.2026 | 28,70 | 29,50 | 28,40 | 29,40 | 3,52% | - |
| 25.02.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 1,43% | - |
| 24.02.2026 | 27,70 | 28,40 | 27,60 | 28,00 | -0,71% | - |
| 23.02.2026 | 28,50 | 28,50 | 28,20 | 28,20 | 1,08% | - |
| 20.02.2026 | 28,60 | 28,80 | 27,50 | 27,90 | -3,13% | - |
| 19.02.2026 | 28,40 | 29,50 | 28,00 | 28,80 | 3,60% | - |
| 18.02.2026 | 27,90 | 28,20 | 27,60 | 27,80 | 1,83% | - |
| 17.02.2026 | 27,90 | 28,20 | 27,30 | 27,30 | -2,50% | - |
| 16.02.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 3,70% | - |
| 13.02.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -8,78% | - |
| 12.02.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 3,50% | - |
| 11.02.2026 | 28,70 | 28,70 | 28,60 | 28,60 | -0,69% | - |
| 10.02.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 1,41% | - |
| 09.02.2026 | 27,80 | 28,40 | 27,60 | 28,40 | 1,79% | - |
| 06.02.2026 | 26,70 | 28,00 | 25,90 | 27,90 | 2,20% | - |
| 05.02.2026 | 29,10 | 29,30 | 27,30 | 27,30 | -7,14% | - |
| 04.02.2026 | 29,40 | 29,50 | 29,40 | 29,40 | -0,34% | - |
| 03.02.2026 | 27,80 | 29,50 | 27,60 | 29,50 | 7,27% | - |
| 02.02.2026 | 27,70 | 27,70 | 27,40 | 27,50 | -1,79% | - |
| 30.01.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -1,06% | - |
| 29.01.2026 | 27,90 | 28,60 | 27,80 | 28,30 | -0,35% | - |
| 28.01.2026 | 28,30 | 28,70 | 28,30 | 28,40 | -0,35% | - |
| 27.01.2026 | 28,00 | 28,50 | 27,60 | 28,50 | -3,39% | - |
| 26.01.2026 | 29,60 | 29,60 | 29,40 | 29,50 | 0,00% | - |
| 23.01.2026 | 28,80 | 30,20 | 28,60 | 29,50 | 1,37% | - |
| 22.01.2026 | 29,10 | 29,20 | 29,00 | 29,10 | 6,99% | - |
| 21.01.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -3,20% | - |
| 20.01.2026 | 28,20 | 28,30 | 27,90 | 28,10 | -1,06% | - |
| 19.01.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -1,05% | - |
| 16.01.2026 | 29,70 | 29,70 | 28,50 | 28,70 | -3,37% | - |
| 15.01.2026 | 29,20 | 30,20 | 29,00 | 29,70 | 9,19% | - |
| 14.01.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 1,12% | - |
| 13.01.2026 | 27,30 | 27,30 | 26,90 | 26,90 | 4,67% | - |
| 12.01.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 1,98% | - |
| 09.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 1,20% | - |
| 08.01.2026 | 23,50 | 25,10 | 23,50 | 24,90 | 1,63% | - |
| 07.01.2026 | 24,40 | 24,50 | 24,40 | 24,50 | 3,38% | - |
| 06.01.2026 | 23,70 | 23,70 | 23,60 | 23,70 | -2,07% | - |
| 05.01.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 02.01.2026 | 23,70 | 24,20 | 23,60 | 24,00 | 0,42% | - |
| 30.12.2025 | 23,70 | 23,90 | 23,70 | 23,90 | -2,45% | 337,00 |
| 29.12.2025 | 24,30 | 24,50 | 23,90 | 24,50 | 6,52% | - |