28,790$
7,75%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,69 | 29,22 | 26,11 | 28,79 | 7,75% | 283.095,00 |
| 04.11.2024 | 26,36 | 26,75 | 25,54 | 26,72 | 5,32% | 154.567,00 |
| 01.11.2024 | 25,38 | 25,50 | 24,95 | 25,37 | 1,12% | 43.922,00 |
| 31.10.2024 | 25,19 | 25,43 | 24,85 | 25,09 | 0,28% | 51.619,00 |
| 30.10.2024 | 26,21 | 26,70 | 25,00 | 25,02 | -4,58% | 56.574,00 |
| 29.10.2024 | 25,91 | 26,41 | 25,64 | 26,22 | 0,73% | 41.654,00 |
| 28.10.2024 | 24,51 | 26,19 | 24,00 | 26,03 | 5,26% | 81.170,00 |
| 25.10.2024 | 24,57 | 24,91 | 24,49 | 24,73 | 0,98% | 37.525,00 |
| 24.10.2024 | 24,78 | 24,78 | 24,41 | 24,49 | -0,81% | 33.700,00 |
| 23.10.2024 | 24,60 | 24,86 | 24,45 | 24,69 | 0,04% | 30.150,00 |
| 22.10.2024 | 24,42 | 24,74 | 24,16 | 24,68 | 0,45% | 24.265,00 |
| 21.10.2024 | 24,37 | 24,64 | 24,16 | 24,57 | 0,41% | 38.884,00 |
| 18.10.2024 | 24,59 | 24,72 | 24,00 | 24,47 | 0,04% | 50.183,00 |
| 17.10.2024 | 24,38 | 24,50 | 23,95 | 24,46 | 0,25% | 37.825,00 |
| 16.10.2024 | 23,86 | 24,44 | 23,86 | 24,40 | 3,48% | 47.051,00 |
| 15.10.2024 | 23,63 | 23,99 | 23,35 | 23,58 | -1,26% | 45.369,00 |
| 14.10.2024 | 24,12 | 24,34 | 23,81 | 23,88 | -0,21% | 48.644,00 |
| 11.10.2024 | 23,62 | 23,97 | 23,62 | 23,93 | 0,97% | 29.594,00 |
| 10.10.2024 | 23,43 | 23,76 | 23,40 | 23,70 | 0,59% | 20.371,00 |
| 09.10.2024 | 23,69 | 24,02 | 23,50 | 23,56 | -1,22% | 44.485,00 |
| 08.10.2024 | 23,27 | 24,30 | 23,25 | 23,85 | 2,45% | 46.593,00 |
| 07.10.2024 | 23,10 | 23,70 | 22,73 | 23,28 | -1,02% | 56.476,00 |
| 04.10.2024 | 23,63 | 24,00 | 23,43 | 23,52 | 0,60% | 27.645,00 |
| 03.10.2024 | 23,58 | 23,65 | 23,26 | 23,38 | -1,60% | 25.151,00 |
| 02.10.2024 | 23,72 | 24,50 | 23,59 | 23,76 | -0,54% | 28.073,00 |
| 01.10.2024 | 23,99 | 24,26 | 23,72 | 23,89 | -0,46% | 25.375,00 |
| 30.09.2024 | 23,60 | 24,37 | 23,60 | 24,00 | 0,29% | 35.543,00 |
| 27.09.2024 | 24,49 | 24,51 | 23,76 | 23,93 | -1,77% | 47.415,00 |
| 26.09.2024 | 23,65 | 24,96 | 23,65 | 24,36 | 3,70% | 80.423,00 |
| 25.09.2024 | 23,91 | 23,96 | 23,49 | 23,49 | -1,59% | 33.691,00 |
| 24.09.2024 | 23,95 | 24,20 | 23,79 | 23,87 | 0,89% | 41.706,00 |
| 23.09.2024 | 24,35 | 24,36 | 23,46 | 23,66 | -2,55% | 44.343,00 |
| 20.09.2024 | 24,25 | 24,45 | 23,75 | 24,28 | -0,90% | 130.246,00 |
| 19.09.2024 | 25,09 | 25,09 | 24,48 | 24,50 | 0,20% | 67.791,00 |
| 18.09.2024 | 25,02 | 25,46 | 24,44 | 24,45 | -3,28% | 76.335,00 |
| 17.09.2024 | 24,53 | 25,55 | 24,53 | 25,28 | 4,33% | 70.976,00 |
| 16.09.2024 | 23,86 | 24,31 | 23,80 | 24,23 | 1,25% | 38.763,00 |
| 13.09.2024 | 23,84 | 24,24 | 23,73 | 23,93 | 2,05% | 28.139,00 |
| 12.09.2024 | 23,20 | 23,54 | 22,97 | 23,45 | 2,63% | 36.430,00 |
| 11.09.2024 | 22,88 | 22,99 | 21,75 | 22,85 | -0,17% | 50.546,00 |
| 10.09.2024 | 23,25 | 23,25 | 22,65 | 22,89 | -1,42% | 37.542,00 |
| 09.09.2024 | 23,23 | 23,53 | 22,99 | 23,22 | -0,04% | 58.114,00 |
| 06.09.2024 | 23,18 | 23,57 | 23,07 | 23,23 | -0,21% | 55.670,00 |
| 05.09.2024 | 23,92 | 24,17 | 23,14 | 23,28 | -1,52% | 56.017,00 |
| 04.09.2024 | 23,43 | 24,40 | 23,43 | 23,64 | 0,38% | 38.852,00 |
| 03.09.2024 | 24,29 | 24,29 | 23,08 | 23,55 | -4,58% | 89.659,00 |
| 30.08.2024 | 24,54 | 24,91 | 24,23 | 24,68 | 0,86% | 27.567,00 |
| 29.08.2024 | 24,52 | 24,83 | 24,28 | 24,47 | 0,62% | 47.897,00 |
| 28.08.2024 | 24,43 | 25,29 | 24,25 | 24,32 | -0,49% | 88.353,00 |
| 27.08.2024 | 23,72 | 24,53 | 23,53 | 24,44 | 2,73% | 78.099,00 |
| 26.08.2024 | 23,43 | 24,16 | 23,08 | 23,79 | 3,26% | 93.914,00 |
| 23.08.2024 | 22,63 | 23,55 | 22,41 | 23,04 | 2,95% | 43.190,00 |
| 22.08.2024 | 23,40 | 23,44 | 22,30 | 22,38 | -3,95% | 56.192,00 |
| 21.08.2024 | 22,34 | 23,45 | 22,30 | 23,30 | 4,95% | 44.713,00 |
| 20.08.2024 | 22,35 | 22,59 | 22,15 | 22,20 | -0,49% | 34.480,00 |
| 19.08.2024 | 21,96 | 22,48 | 21,88 | 22,31 | 2,48% | 42.299,00 |
| 16.08.2024 | 21,52 | 21,97 | 21,45 | 21,77 | 0,51% | 73.602,00 |
| 15.08.2024 | 22,01 | 22,01 | 21,53 | 21,66 | 1,31% | 65.228,00 |
| 14.08.2024 | 21,58 | 21,74 | 21,03 | 21,38 | -1,34% | 49.047,00 |
| 13.08.2024 | 21,58 | 21,89 | 21,51 | 21,67 | 0,74% | 41.397,00 |
| 12.08.2024 | 21,78 | 21,91 | 21,48 | 21,51 | -1,24% | 47.542,00 |
| 09.08.2024 | 21,78 | 21,80 | 21,29 | 21,78 | 0,09% | 50.809,00 |
| 08.08.2024 | 22,00 | 22,18 | 21,57 | 21,76 | 0,88% | 64.316,00 |
| 07.08.2024 | 23,90 | 23,92 | 21,09 | 21,57 | -7,23% | 121.184,00 |
| 06.08.2024 | 22,44 | 23,42 | 21,74 | 23,25 | 5,30% | 105.359,00 |
| 05.08.2024 | 22,00 | 22,88 | 20,75 | 22,08 | -6,24% | 144.293,00 |
| 02.08.2024 | 23,99 | 23,99 | 23,33 | 23,55 | -5,38% | 97.197,00 |
| 01.08.2024 | 25,94 | 26,24 | 24,37 | 24,89 | -4,60% | 83.845,00 |
| 31.07.2024 | 26,43 | 26,82 | 26,08 | 26,09 | -0,91% | 55.089,00 |
| 30.07.2024 | 25,92 | 26,35 | 25,58 | 26,33 | 0,80% | 67.168,00 |
| 29.07.2024 | 27,21 | 27,21 | 26,01 | 26,12 | -3,01% | 64.245,00 |
| 26.07.2024 | 27,07 | 27,09 | 26,21 | 26,93 | 1,51% | 59.929,00 |
| 25.07.2024 | 25,90 | 26,81 | 25,78 | 26,53 | 3,47% | 67.585,00 |
| 24.07.2024 | 26,07 | 26,58 | 25,62 | 25,64 | -2,06% | 65.723,00 |
| 23.07.2024 | 25,19 | 26,35 | 24,98 | 26,18 | 3,72% | 84.931,00 |
| 22.07.2024 | 24,50 | 25,34 | 24,10 | 25,24 | 3,78% | 78.217,00 |
| 19.07.2024 | 24,91 | 24,91 | 24,07 | 24,32 | -2,60% | 59.168,00 |
| 18.07.2024 | 25,47 | 25,76 | 24,91 | 24,97 | -2,95% | 51.369,00 |
| 17.07.2024 | 25,53 | 26,39 | 25,44 | 25,73 | 0,43% | 84.234,00 |
| 16.07.2024 | 24,98 | 26,06 | 24,71 | 25,62 | 3,64% | 136.702,00 |
| 15.07.2024 | 24,58 | 24,83 | 24,23 | 24,72 | 0,69% | 62.792,00 |
| 12.07.2024 | 25,13 | 25,13 | 24,53 | 24,55 | -1,41% | 56.052,00 |
| 11.07.2024 | 23,60 | 25,07 | 23,58 | 24,90 | 8,73% | 110.210,00 |
| 10.07.2024 | 22,72 | 23,00 | 22,55 | 22,90 | 1,91% | 58.003,00 |
| 09.07.2024 | 22,79 | 22,89 | 22,36 | 22,47 | -1,96% | 85.033,00 |
| 08.07.2024 | 23,07 | 23,27 | 22,74 | 22,92 | -0,30% | 58.756,00 |
| 05.07.2024 | 23,16 | 23,20 | 22,81 | 22,99 | -1,42% | 56.827,00 |
| 03.07.2024 | 22,82 | 23,36 | 22,82 | 23,32 | 2,60% | 39.606,00 |
| 02.07.2024 | 22,80 | 22,95 | 22,60 | 22,73 | -0,44% | 52.851,00 |
| 01.07.2024 | 23,48 | 23,79 | 22,81 | 22,83 | -2,56% | 63.887,00 |
| 28.06.2024 | 23,76 | 24,05 | 23,22 | 23,43 | -0,55% | 173.620,00 |
| 27.06.2024 | 23,05 | 23,76 | 23,21 | 23,56 | -0,04% | 73.857,00 |
| 26.06.2024 | 23,05 | 23,61 | 23,03 | 23,57 | 1,68% | 46.472,00 |
| 25.06.2024 | 23,26 | 23,37 | 23,07 | 23,18 | -0,98% | 42.799,00 |
| 24.06.2024 | 23,53 | 23,73 | 23,22 | 23,41 | -0,13% | 61.965,00 |
| 21.06.2024 | 23,44 | 23,67 | 23,36 | 23,44 | -0,68% | 105.654,00 |
| 20.06.2024 | 23,81 | 24,12 | 23,57 | 23,60 | -1,42% | 47.080,00 |
| 18.06.2024 | 23,77 | 24,20 | 23,65 | 23,94 | 1,06% | 67.796,00 |
| 17.06.2024 | 23,26 | 23,69 | 23,24 | 23,69 | 0,85% | 58.312,00 |
| 14.06.2024 | 23,70 | 23,85 | 23,30 | 23,49 | -2,29% | 111.460,00 |