36,970$
6,11%
Echtzeit-Aktienkurs Intrepid Potash Inc.
Bid:
Ask:
Aktienkurse zur Intrepid Potash Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,12 | 37,43 | 34,84 | 36,97 | 6,11% | 346.225,00 |
| 26.02.2026 | 33,57 | 35,06 | 33,57 | 34,84 | 2,47% | 172.234,00 |
| 25.02.2026 | 33,80 | 34,01 | 32,47 | 34,00 | 1,37% | 110.700,00 |
| 24.02.2026 | 33,03 | 33,76 | 32,78 | 33,54 | 0,00% | 108.079,00 |
| 20.02.2026 | 33,53 | 33,78 | 32,35 | 33,54 | 0,00% | 99.262,00 |
| 19.02.2026 | 34,29 | 34,83 | 33,02 | 33,54 | 0,09% | 182.575,00 |
| 18.02.2026 | 33,03 | 33,91 | 32,82 | 33,51 | 1,33% | 177.282,00 |
| 17.02.2026 | 33,19 | 33,50 | 32,04 | 33,07 | -0,09% | 111.562,00 |
| 13.02.2026 | 31,91 | 33,44 | 31,56 | 33,10 | 3,18% | 186.515,00 |
| 12.02.2026 | 34,76 | 35,24 | 31,96 | 32,08 | -8,79% | 231.055,00 |
| 11.02.2026 | 34,85 | 35,78 | 33,50 | 35,17 | 3,11% | 260.204,00 |
| 10.02.2026 | 34,40 | 34,98 | 34,10 | 34,11 | -0,79% | 114.568,00 |
| 09.02.2026 | 33,01 | 34,67 | 32,80 | 34,38 | 4,56% | 132.103,00 |
| 06.02.2026 | 31,98 | 33,50 | 31,70 | 32,88 | 3,76% | 137.520,00 |
| 05.02.2026 | 34,00 | 34,53 | 31,57 | 31,69 | -8,04% | 138.970,00 |
| 04.02.2026 | 35,39 | 35,39 | 33,31 | 34,46 | -0,98% | 144.731,00 |
| 03.02.2026 | 32,51 | 34,80 | 32,51 | 34,80 | 6,26% | 103.569,00 |
| 02.02.2026 | 32,67 | 33,04 | 32,34 | 32,75 | -0,27% | 96.390,00 |
| 30.01.2026 | 33,59 | 33,74 | 32,10 | 32,84 | -2,41% | 134.326,00 |
| 29.01.2026 | 34,10 | 34,33 | 33,16 | 33,65 | 0,78% | 91.526,00 |
| 28.01.2026 | 34,25 | 34,91 | 33,11 | 33,39 | -1,74% | 102.090,00 |
| 27.01.2026 | 33,11 | 34,18 | 33,07 | 33,98 | 2,26% | 149.152,00 |
| 26.01.2026 | 35,22 | 35,47 | 33,15 | 33,23 | -1,92% | 217.402,00 |
| 22.01.2026 | 34,23 | 34,70 | 33,36 | 33,88 | -0,35% | 215.157,00 |
| 21.01.2026 | 32,35 | 34,26 | 31,68 | 34,00 | 6,42% | 711.370,00 |
| 20.01.2026 | 32,09 | 33,08 | 31,65 | 31,95 | -3,94% | 376.487,00 |
| 16.01.2026 | 33,74 | 34,20 | 33,01 | 33,26 | -3,43% | 210.970,00 |
| 15.01.2026 | 34,08 | 35,19 | 33,52 | 34,44 | 1,23% | 166.680,00 |
| 14.01.2026 | 32,39 | 34,10 | 32,15 | 34,02 | 7,22% | 179.038,00 |
| 13.01.2026 | 31,71 | 32,45 | 31,51 | 31,73 | 1,08% | 172.902,00 |
| 12.01.2026 | 31,08 | 32,32 | 30,58 | 31,39 | 4,08% | 223.200,00 |
| 09.01.2026 | 29,73 | 30,70 | 29,73 | 30,16 | 2,83% | 174.098,00 |
| 08.01.2026 | 27,61 | 29,64 | 27,60 | 29,33 | 6,27% | 184.400,00 |
| 07.01.2026 | 28,44 | 28,51 | 27,16 | 27,60 | -3,19% | 154.173,00 |
| 06.01.2026 | 27,70 | 28,64 | 27,40 | 28,51 | 2,85% | 106.439,00 |
| 05.01.2026 | 28,55 | 28,76 | 27,60 | 27,72 | -1,77% | 119.011,00 |
| 02.01.2026 | 27,85 | 28,70 | 27,70 | 28,22 | 1,77% | 84.466,00 |
| 31.12.2025 | 27,76 | 28,11 | 27,51 | 27,73 | -0,22% | 56.898,00 |
| 30.12.2025 | 28,33 | 28,33 | 27,75 | 27,79 | -0,43% | 66.629,00 |
| 29.12.2025 | 28,51 | 28,66 | 27,79 | 27,91 | -1,93% | 130.946,00 |
| 26.12.2025 | 28,40 | 28,64 | 27,73 | 28,46 | 0,57% | 107.507,00 |
| 24.12.2025 | 28,72 | 28,72 | 27,91 | 28,30 | -0,67% | 78.082,00 |
| 23.12.2025 | 27,53 | 29,40 | 27,53 | 28,49 | 4,97% | 231.341,00 |
| 22.12.2025 | 27,00 | 27,65 | 26,89 | 27,14 | 0,82% | 117.947,00 |
| 19.12.2025 | 26,79 | 27,06 | 26,56 | 26,92 | 1,13% | 147.091,00 |
| 18.12.2025 | 26,77 | 27,19 | 26,48 | 26,62 | -0,89% | 84.274,00 |
| 17.12.2025 | 26,40 | 27,17 | 26,12 | 26,86 | 2,32% | 117.579,00 |
| 16.12.2025 | 26,55 | 27,00 | 26,04 | 26,25 | -1,32% | 214.659,00 |
| 15.12.2025 | 27,15 | 27,27 | 26,11 | 26,60 | -1,92% | 211.157,00 |
| 12.12.2025 | 28,02 | 28,50 | 27,09 | 27,12 | -1,49% | 136.002,00 |
| 11.12.2025 | 25,92 | 28,05 | 25,81 | 27,53 | 6,05% | 230.581,00 |
| 10.12.2025 | 25,20 | 26,09 | 25,20 | 25,96 | 2,65% | 126.847,00 |
| 09.12.2025 | 26,23 | 26,27 | 25,19 | 25,29 | -3,40% | 136.293,00 |
| 08.12.2025 | 25,26 | 26,51 | 25,04 | 26,18 | 3,44% | 200.906,00 |
| 05.12.2025 | 25,66 | 26,30 | 25,12 | 25,31 | -1,36% | 89.681,00 |
| 04.12.2025 | 25,66 | 26,25 | 25,29 | 25,66 | -0,54% | 114.585,00 |
| 03.12.2025 | 25,62 | 25,89 | 25,49 | 25,80 | 0,86% | 75.533,00 |
| 02.12.2025 | 25,75 | 25,79 | 25,10 | 25,58 | -0,27% | 107.213,00 |
| 01.12.2025 | 25,08 | 25,81 | 25,08 | 25,65 | 1,38% | 136.285,00 |
| 28.11.2025 | 24,88 | 25,51 | 24,71 | 25,30 | 1,28% | 48.731,00 |
| 26.11.2025 | 25,00 | 25,14 | 24,70 | 24,98 | -0,20% | 72.410,00 |
| 25.11.2025 | 24,52 | 25,10 | 24,52 | 25,03 | 1,34% | 137.239,00 |
| 24.11.2025 | 24,36 | 24,99 | 24,36 | 24,70 | 0,57% | 97.551,00 |
| 20.11.2025 | 24,80 | 24,99 | 24,36 | 24,56 | 0,00% | 139.468,00 |
| 19.11.2025 | 24,75 | 25,08 | 24,12 | 24,56 | -0,69% | 273.925,00 |
| 18.11.2025 | 24,70 | 25,10 | 24,64 | 24,73 | -0,92% | 109.383,00 |
| 17.11.2025 | 25,95 | 25,98 | 24,94 | 24,96 | -4,22% | 99.163,00 |
| 13.11.2025 | 26,50 | 27,00 | 25,88 | 26,06 | -1,81% | 93.276,00 |
| 12.11.2025 | 26,66 | 27,33 | 26,20 | 26,54 | -0,64% | 120.216,00 |
| 11.11.2025 | 26,28 | 26,73 | 25,67 | 26,71 | 1,64% | 129.524,00 |
| 10.11.2025 | 25,48 | 26,81 | 25,10 | 26,28 | 4,24% | 272.330,00 |
| 07.11.2025 | 24,02 | 25,25 | 23,86 | 25,21 | 5,30% | 240.667,00 |
| 06.11.2025 | 24,26 | 24,75 | 22,55 | 23,94 | -8,56% | 407.157,00 |
| 05.11.2025 | 26,20 | 26,30 | 25,70 | 26,18 | 1,95% | 127.743,00 |
| 04.11.2025 | 25,85 | 26,23 | 24,81 | 25,68 | -2,28% | 252.675,00 |
| 03.11.2025 | 26,63 | 26,71 | 25,78 | 26,28 | -1,31% | 97.157,00 |
| 31.10.2025 | 26,71 | 26,84 | 26,42 | 26,63 | -0,15% | 90.283,00 |
| 30.10.2025 | 26,76 | 26,99 | 26,29 | 26,67 | -1,37% | 128.674,00 |
| 29.10.2025 | 27,12 | 27,81 | 26,91 | 27,04 | -0,77% | 145.222,00 |
| 28.10.2025 | 27,46 | 27,90 | 27,12 | 27,25 | -0,76% | 122.765,00 |
| 27.10.2025 | 28,34 | 28,48 | 27,44 | 27,46 | -2,73% | 126.397,00 |
| 24.10.2025 | 28,30 | 28,67 | 27,84 | 28,23 | 0,57% | 127.531,00 |
| 23.10.2025 | 28,17 | 28,59 | 27,96 | 28,07 | 1,19% | 130.345,00 |
| 22.10.2025 | 27,57 | 27,88 | 27,06 | 27,74 | 1,69% | 163.956,00 |
| 21.10.2025 | 27,61 | 27,88 | 27,09 | 27,28 | -2,29% | 212.656,00 |
| 20.10.2025 | 27,64 | 28,12 | 27,43 | 27,92 | 1,97% | 147.288,00 |
| 17.10.2025 | 26,85 | 28,27 | 25,55 | 27,38 | -0,80% | 295.493,00 |
| 16.10.2025 | 28,38 | 28,65 | 27,23 | 27,60 | -1,92% | 260.146,00 |
| 15.10.2025 | 28,54 | 28,74 | 27,38 | 28,14 | 0,64% | 170.048,00 |
| 14.10.2025 | 28,65 | 28,65 | 27,83 | 27,96 | -2,51% | 146.373,00 |
| 13.10.2025 | 28,19 | 29,01 | 27,60 | 28,68 | 3,91% | 228.969,00 |
| 10.10.2025 | 28,40 | 28,45 | 27,48 | 27,60 | -4,07% | 236.794,00 |
| 09.10.2025 | 29,27 | 30,19 | 28,66 | 28,77 | -2,57% | 115.907,00 |
| 08.10.2025 | 30,54 | 30,54 | 29,40 | 29,53 | -2,73% | 141.158,00 |
| 07.10.2025 | 30,40 | 31,66 | 30,21 | 30,36 | -0,39% | 186.863,00 |
| 06.10.2025 | 29,58 | 31,03 | 29,39 | 30,48 | 5,18% | 188.822,00 |
| 02.10.2025 | 29,50 | 30,25 | 28,85 | 28,98 | -0,96% | 197.098,00 |
| 01.10.2025 | 30,76 | 30,96 | 29,10 | 29,26 | -4,32% | 212.605,00 |
| 30.09.2025 | 30,11 | 30,77 | 29,71 | 30,58 | 1,97% | 151.461,00 |
| 29.09.2025 | 31,39 | 31,68 | 29,64 | 29,99 | -4,15% | 156.033,00 |