Intrepid Potash, Inc. IPI
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$32,40+0,32 (+1,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,40 | +1,00 % | $31,83 | $32,45 | $31,51 | 104,83K |
| 2026-09-30 | $32,08 | -0,83 % | $32,45 | $32,95 | $32,03 | 252,30K |
| 2026-09-29 | $32,35 | +0,03 % | $31,95 | $32,80 | $31,45 | 312,40K |
| 2026-09-28 | $32,34 | -4,99 % | $34,34 | $34,34 | $32,34 | 186,20K |
| 2026-09-25 | $34,04 | -5,02 % | $35,59 | $35,59 | $33,95 | 185,60K |
| 2026-09-24 | $35,84 | -2,40 % | $36,99 | $36,99 | $35,51 | 163,80K |
| 2026-09-23 | $36,72 | -1,32 % | $37,10 | $37,54 | $36,68 | 89,30K |
| 2026-09-22 | $37,21 | +0,79 % | $37,00 | $37,65 | $36,11 | 161,60K |
| 2026-09-21 | $36,92 | -1,52 % | $37,15 | $37,85 | $35,63 | 393,00K |
| 2026-09-18 | $37,49 | -5,02 % | $39,54 | $39,54 | $37,47 | 277,80K |
| 2026-09-17 | $39,47 | +3,41 % | $38,56 | $39,80 | $38,28 | 188,90K |
| 2026-09-16 | $38,17 | -1,22 % | $38,62 | $38,86 | $37,81 | 123,20K |
| 2026-09-15 | $38,64 | +0,57 % | $38,30 | $38,94 | $38,05 | 122,20K |
| 2026-09-14 | $38,42 | -3,18 % | $40,17 | $40,42 | $38,00 | 157,40K |
| 2026-09-11 | $39,68 | -1,49 % | $40,11 | $40,80 | $39,05 | 161,70K |
| 2026-09-10 | $40,28 | -2,38 % | $41,26 | $42,09 | $40,06 | 173,40K |
| 2026-09-09 | $41,26 | -0,67 % | $42,06 | $42,36 | $40,77 | 173,20K |
| 2026-09-08 | $41,54 | +2,54 % | $40,79 | $42,12 | $40,51 | 287,40K |
| 2026-09-04 | $40,51 | -0,98 % | $40,02 | $41,05 | $39,03 | 179,10K |
| 2026-09-03 | $40,91 | -0,82 % | $42,05 | $42,74 | $40,11 | 221,90K |
| 2026-09-02 | $41,25 | +1,35 % | $40,01 | $41,99 | $39,91 | 305,20K |
| 2026-09-01 | $40,70 | +5,25 % | $38,97 | $41,55 | $38,26 | 388,70K |
| 2026-08-31 | $38,67 | +2,85 % | $38,14 | $39,46 | $37,80 | 209,80K |
| 2026-08-28 | $37,60 | -0,21 % | $37,92 | $38,64 | $37,26 | 148,70K |
| 2026-08-27 | $37,68 | +0,80 % | $37,21 | $38,01 | $36,51 | 160,70K |
| 2026-08-26 | $37,38 | -1,14 % | $37,53 | $38,43 | $37,31 | 150,10K |
| 2026-08-25 | $37,81 | -0,21 % | $37,49 | $38,20 | $36,68 | 161,10K |
| 2026-08-24 | $37,89 | -2,80 % | $38,98 | $39,80 | $37,54 | 309,80K |
| 2026-08-21 | $38,98 | +1,83 % | $38,80 | $39,57 | $38,48 | 320,50K |
| 2026-08-20 | $38,28 | +3,49 % | $37,11 | $38,90 | $36,71 | 341,90K |
| 2026-08-19 | $36,99 | +1,59 % | $36,99 | $38,26 | $36,74 | 290,20K |
| 2026-08-18 | $36,41 | -0,52 % | $37,00 | $37,02 | $35,73 | 124,50K |
| 2026-08-17 | $36,60 | -0,05 % | $36,61 | $37,48 | $36,22 | 125,40K |
| 2026-08-14 | $36,62 | +1,78 % | $36,37 | $36,72 | $36,14 | 173,80K |
| 2026-08-13 | $35,98 | -1,26 % | $36,15 | $36,78 | $35,65 | 124,40K |
| 2026-08-12 | $36,44 | -1,19 % | $36,95 | $37,23 | $36,33 | 168,90K |
| 2026-08-11 | $36,88 | -2,30 % | $37,45 | $38,39 | $36,57 | 158,00K |
| 2026-08-10 | $37,75 | +8,32 % | $34,95 | $37,76 | $34,80 | 272,00K |
| 2026-08-07 | $34,85 | -0,20 % | $34,71 | $35,22 | $33,88 | 221,30K |
| 2026-08-06 | $34,92 | +3,47 % | $33,37 | $34,94 | $32,73 | 183,80K |
| 2026-08-05 | $33,75 | -0,62 % | $35,89 | $35,99 | $32,81 | 263,40K |
| 2026-08-04 | $33,96 | +2,01 % | $33,15 | $34,34 | $32,60 | 232,70K |
| 2026-08-03 | $33,29 | -1,97 % | $33,80 | $33,91 | $32,52 | 198,40K |
| 2026-07-31 | $33,96 | -3,85 % | $35,32 | $35,33 | $33,74 | 140,60K |
| 2026-07-30 | $35,32 | -0,39 % | $35,18 | $35,54 | $34,67 | 119,10K |
| 2026-07-29 | $35,46 | +0,51 % | $35,85 | $36,13 | $34,81 | 191,10K |
| 2026-07-28 | $35,28 | +2,89 % | $34,56 | $35,94 | $34,39 | 231,30K |
| 2026-07-27 | $34,29 | +0,20 % | $33,86 | $34,44 | $33,50 | 186,40K |
| 2026-07-24 | $34,22 | -0,67 % | $34,45 | $34,48 | $33,47 | 142,80K |
| 2026-07-23 | $34,45 | -1,06 % | $35,44 | $35,65 | $33,93 | 153,40K |
| 2026-07-22 | $34,82 | +1,40 % | $34,90 | $35,80 | $34,62 | 131,30K |
| 2026-07-21 | $34,34 | +1,12 % | $34,15 | $34,59 | $33,81 | 141,50K |
| 2026-07-20 | $33,96 | -0,70 % | $33,75 | $34,46 | $33,60 | 101,80K |
| 2026-07-17 | $34,20 | -0,03 % | $34,28 | $34,92 | $34,10 | 127,20K |
| 2026-07-16 | $34,21 | -1,89 % | $34,83 | $35,39 | $34,04 | 114,70K |
| 2026-07-15 | $34,87 | -2,35 % | $35,42 | $35,99 | $34,22 | 153,80K |
| 2026-07-14 | $35,71 | +0,22 % | $36,21 | $36,27 | $35,39 | 180,70K |
| 2026-07-13 | $35,63 | +2,39 % | $35,00 | $36,10 | $34,37 | 272,80K |
| 2026-07-10 | $34,80 | +1,72 % | $34,21 | $35,20 | $34,11 | 144,90K |
| 2026-07-09 | $34,21 | -1,70 % | $34,76 | $34,85 | $33,90 | 104,90K |
| 2026-07-08 | $34,80 | -0,77 % | $35,60 | $36,68 | $34,47 | 216,30K |
| 2026-07-07 | $35,07 | +2,63 % | $33,86 | $35,14 | $33,80 | 202,00K |
| 2026-07-06 | $34,17 | +1,76 % | $33,40 | $34,48 | $33,40 | 118,20K |
| 2026-07-02 | $33,58 | +0,21 % | $33,75 | $34,50 | $33,25 | 128,20K |
| 2026-07-01 | $33,51 | +2,23 % | $32,74 | $33,54 | $32,60 | 428,80K |
| 2026-06-30 | $32,78 | -1,92 % | $33,90 | $34,13 | $32,36 | 508,80K |
| 2026-06-29 | $33,42 | -3,38 % | $34,79 | $34,79 | $32,53 | 426,20K |
| 2026-06-26 | $34,59 | +1,95 % | $33,65 | $34,67 | $33,06 | 394,00K |
| 2026-06-25 | $33,93 | +1,37 % | $34,48 | $34,48 | $33,01 | 134,20K |
| 2026-06-24 | $33,47 | +0,75 % | $33,15 | $33,77 | $32,65 | 261,00K |
| 2026-06-23 | $33,22 | -3,37 % | $33,91 | $34,03 | $33,09 | 190,70K |
| 2026-06-22 | $34,38 | -0,32 % | $34,34 | $34,74 | $33,61 | 276,80K |
| 2026-06-18 | $34,49 | -1,57 % | $34,70 | $34,91 | $33,73 | 220,90K |
| 2026-06-17 | $35,04 | +2,49 % | $34,30 | $35,68 | $34,30 | 186,70K |
| 2026-06-16 | $34,19 | -4,66 % | $34,78 | $35,14 | $33,89 | 373,90K |
| 2026-06-15 | $35,86 | -0,80 % | $35,40 | $36,18 | $34,97 | 192,70K |
| 2026-06-12 | $36,15 | +5,21 % | $34,39 | $36,52 | $34,39 | 190,30K |
| 2026-06-11 | $34,36 | +1,66 % | $34,38 | $34,99 | $33,97 | 146,00K |
| 2026-06-10 | $33,80 | -2,31 % | $34,55 | $35,20 | $33,72 | 179,90K |
| 2026-06-09 | $34,60 | -0,20 % | $34,53 | $34,71 | $33,33 | 306,90K |
| 2026-06-08 | $34,67 | -0,83 % | $35,12 | $35,94 | $34,63 | 196,70K |
| 2026-06-05 | $34,96 | -5,97 % | $37,07 | $37,07 | $34,83 | 237,90K |
| 2026-06-04 | $37,18 | +2,11 % | $37,46 | $37,55 | $36,36 | 233,20K |
| 2026-06-03 | $36,41 | -4,36 % | $38,01 | $38,54 | $36,22 | 358,40K |
| 2026-06-02 | $38,07 | -0,31 % | $38,00 | $39,18 | $38,00 | 154,30K |
| 2026-06-01 | $38,19 | -2,25 % | $40,05 | $40,50 | $38,14 | 334,90K |
| 2026-05-29 | $39,07 | -0,91 % | $39,17 | $39,72 | $38,81 | 167,60K |
| 2026-05-28 | $39,43 | +1,73 % | $39,08 | $39,76 | $38,70 | 135,60K |
| 2026-05-27 | $38,76 | -2,61 % | $39,02 | $39,63 | $38,27 | 129,70K |
| 2026-05-26 | $39,80 | +0,73 % | $39,03 | $40,18 | $39,02 | 153,40K |