115,140$
0,20%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,21 | 115,61 | 114,53 | 115,14 | 0,20% | 370.975,00 |
| 05.06.2025 | 116,16 | 116,16 | 114,73 | 114,91 | -0,44% | 432.449,00 |
| 04.06.2025 | 116,80 | 117,84 | 115,35 | 115,42 | -1,11% | 666.842,00 |
| 03.06.2025 | 117,05 | 117,90 | 115,46 | 116,72 | -0,44% | 708.020,00 |
| 02.06.2025 | 117,66 | 118,70 | 116,96 | 117,23 | -1,45% | 611.888,00 |
| 30.05.2025 | 117,67 | 119,27 | 117,67 | 118,95 | 0,65% | 664.789,00 |
| 29.05.2025 | 115,46 | 118,24 | 115,00 | 118,18 | 2,27% | 548.848,00 |
| 28.05.2025 | 117,07 | 117,12 | 115,24 | 115,56 | -1,70% | 903.128,00 |
| 27.05.2025 | 117,73 | 117,94 | 116,03 | 117,56 | 1,72% | 694.193,00 |
| 23.05.2025 | 115,85 | 115,85 | 114,16 | 115,57 | 0,38% | 432.599,00 |
| 22.05.2025 | 116,00 | 116,00 | 114,36 | 115,13 | -0,77% | 398.909,00 |
| 21.05.2025 | 117,49 | 117,49 | 115,78 | 116,02 | -1,08% | 404.070,00 |
| 20.05.2025 | 117,16 | 117,62 | 116,72 | 117,29 | -0,02% | 491.822,00 |
| 19.05.2025 | 115,51 | 117,33 | 114,98 | 117,31 | 1,56% | 461.955,00 |
| 16.05.2025 | 114,29 | 115,62 | 114,11 | 115,51 | 1,06% | 508.207,00 |
| 15.05.2025 | 111,95 | 114,33 | 111,67 | 114,30 | 2,96% | 650.601,00 |
| 14.05.2025 | 110,95 | 111,14 | 108,15 | 111,01 | 0,00% | 717.120,00 |
| 13.05.2025 | 112,98 | 112,98 | 110,23 | 111,01 | -1,06% | 521.065,00 |
| 12.05.2025 | 113,99 | 114,45 | 111,05 | 112,20 | -2,41% | 1.184.924,00 |
| 09.05.2025 | 113,75 | 114,97 | 113,07 | 114,97 | 1,13% | 2.420.876,00 |
| 08.05.2025 | 116,26 | 116,27 | 113,27 | 113,68 | -2,28% | 404.080,00 |
| 07.05.2025 | 116,49 | 117,80 | 116,10 | 116,33 | -0,29% | 512.412,00 |
| 06.05.2025 | 115,85 | 117,12 | 115,85 | 116,67 | 0,15% | 266.678,00 |
| 05.05.2025 | 116,71 | 116,94 | 115,03 | 116,50 | -0,88% | 248.510,00 |
| 02.05.2025 | 116,30 | 118,00 | 116,18 | 117,54 | 1,07% | 305.812,00 |
| 01.05.2025 | 117,50 | 120,00 | 116,01 | 116,30 | -1,52% | 452.939,00 |
| 30.04.2025 | 116,92 | 118,49 | 115,28 | 118,09 | 0,45% | 518.561,00 |
| 29.04.2025 | 117,41 | 118,60 | 117,08 | 117,56 | -0,08% | 418.666,00 |
| 28.04.2025 | 117,02 | 117,92 | 115,98 | 117,65 | 1,02% | 259.316,00 |
| 25.04.2025 | 117,46 | 117,46 | 115,42 | 116,46 | -0,85% | 271.303,00 |
| 24.04.2025 | 115,63 | 118,66 | 115,38 | 117,46 | 1,01% | 308.402,00 |
| 23.04.2025 | 117,45 | 118,20 | 114,75 | 116,28 | -1,47% | 425.303,00 |
| 22.04.2025 | 117,40 | 118,47 | 116,66 | 118,02 | 1,50% | 332.846,00 |
| 21.04.2025 | 119,44 | 119,44 | 115,74 | 116,28 | -2,52% | 279.897,00 |
| 17.04.2025 | 118,21 | 120,78 | 117,96 | 119,29 | 1,11% | 272.311,00 |
| 16.04.2025 | 120,07 | 120,82 | 117,53 | 117,98 | -1,28% | 328.992,00 |
| 15.04.2025 | 119,24 | 120,82 | 119,24 | 119,51 | 0,19% | 373.224,00 |
| 14.04.2025 | 118,10 | 119,69 | 117,51 | 119,28 | 1,62% | 420.331,00 |
| 11.04.2025 | 115,30 | 117,71 | 113,98 | 117,38 | 1,81% | 314.352,00 |
| 10.04.2025 | 114,09 | 116,89 | 113,58 | 115,29 | 0,48% | 300.320,00 |
| 09.04.2025 | 111,24 | 115,80 | 109,30 | 114,74 | 1,82% | 581.743,00 |
| 08.04.2025 | 114,90 | 116,16 | 111,92 | 112,69 | -0,93% | 500.773,00 |
| 07.04.2025 | 111,86 | 114,99 | 110,14 | 113,75 | -0,57% | 686.030,00 |
| 04.04.2025 | 120,48 | 120,48 | 113,57 | 114,40 | -4,44% | 535.969,00 |
| 03.04.2025 | 118,87 | 120,84 | 118,80 | 119,72 | 0,54% | 506.619,00 |
| 02.04.2025 | 118,09 | 119,28 | 117,78 | 119,08 | 1,44% | 304.184,00 |
| 01.04.2025 | 116,03 | 117,52 | 115,30 | 117,39 | 1,01% | 420.010,00 |
| 31.03.2025 | 115,38 | 116,45 | 115,10 | 116,22 | 1,11% | 393.791,00 |
| 28.03.2025 | 115,02 | 115,54 | 114,28 | 114,94 | 0,38% | 386.755,00 |
| 27.03.2025 | 113,83 | 114,96 | 113,83 | 114,50 | 0,86% | 245.795,00 |
| 26.03.2025 | 112,59 | 114,22 | 112,32 | 113,52 | 1,28% | 327.615,00 |
| 25.03.2025 | 113,81 | 113,81 | 111,41 | 112,09 | -1,79% | 278.692,00 |
| 24.03.2025 | 114,65 | 115,34 | 113,76 | 114,13 | -0,10% | 296.156,00 |
| 21.03.2025 | 116,49 | 116,81 | 113,62 | 114,24 | -1,70% | 583.601,00 |
| 20.03.2025 | 117,21 | 117,31 | 116,07 | 116,22 | -0,46% | 189.234,00 |
| 19.03.2025 | 116,83 | 117,02 | 114,89 | 116,76 | 0,75% | 266.399,00 |
| 18.03.2025 | 116,38 | 116,55 | 114,80 | 115,89 | -0,04% | 191.352,00 |
| 17.03.2025 | 116,02 | 117,05 | 115,63 | 115,94 | -0,02% | 159.888,00 |
| 14.03.2025 | 114,45 | 116,14 | 113,79 | 115,96 | 0,78% | 260.909,00 |
| 13.03.2025 | 114,52 | 115,96 | 114,09 | 115,06 | 0,32% | 274.711,00 |
| 12.03.2025 | 115,51 | 115,71 | 114,62 | 114,69 | -0,87% | 259.290,00 |
| 11.03.2025 | 115,25 | 116,50 | 115,12 | 115,70 | 0,63% | 478.801,00 |
| 10.03.2025 | 113,81 | 115,60 | 113,15 | 114,97 | 1,57% | 330.953,00 |
| 07.03.2025 | 112,66 | 114,48 | 112,52 | 113,19 | 0,68% | 418.116,00 |
| 06.03.2025 | 113,24 | 113,45 | 111,56 | 112,43 | -1,06% | 231.525,00 |
| 05.03.2025 | 113,51 | 115,17 | 113,31 | 113,63 | -1,23% | 343.772,00 |
| 04.03.2025 | 118,61 | 119,58 | 115,03 | 115,05 | -3,35% | 465.201,00 |
| 03.03.2025 | 118,06 | 119,53 | 117,20 | 119,04 | 0,96% | 347.502,00 |
| 28.02.2025 | 115,30 | 118,19 | 115,30 | 117,91 | 2,50% | 508.314,00 |
| 27.02.2025 | 114,38 | 115,79 | 114,22 | 115,03 | -0,29% | 346.469,00 |
| 26.02.2025 | 115,99 | 116,50 | 114,92 | 115,37 | -0,35% | 421.085,00 |
| 25.02.2025 | 115,10 | 115,99 | 113,73 | 115,77 | 1,27% | 327.863,00 |
| 24.02.2025 | 113,81 | 115,54 | 113,50 | 114,32 | 0,11% | 320.649,00 |
| 21.02.2025 | 111,68 | 115,13 | 111,62 | 114,20 | 1,31% | 418.735,00 |
| 20.02.2025 | 113,62 | 115,00 | 111,89 | 112,72 | 0,60% | 530.866,00 |
| 19.02.2025 | 111,65 | 112,50 | 110,95 | 112,05 | 1,31% | 356.405,00 |
| 18.02.2025 | 109,84 | 110,98 | 109,78 | 110,60 | 0,75% | 298.095,00 |
| 14.02.2025 | 111,82 | 112,31 | 109,55 | 109,78 | -1,56% | 219.169,00 |
| 13.02.2025 | 111,15 | 112,31 | 110,85 | 111,52 | 0,04% | 192.130,00 |
| 12.02.2025 | 109,51 | 111,49 | 109,46 | 111,47 | 0,08% | 169.137,00 |
| 11.02.2025 | 109,97 | 111,66 | 109,10 | 111,38 | 0,95% | 360.900,00 |
| 10.02.2025 | 109,99 | 110,87 | 109,62 | 110,33 | -0,25% | 191.402,00 |
| 07.02.2025 | 111,04 | 111,69 | 110,11 | 110,61 | -0,57% | 178.927,00 |
| 06.02.2025 | 110,47 | 111,36 | 110,19 | 111,24 | 0,45% | 274.463,00 |
| 05.02.2025 | 110,89 | 111,23 | 110,47 | 110,74 | 0,01% | 245.031,00 |
| 04.02.2025 | 110,33 | 111,25 | 109,20 | 110,73 | 0,01% | 284.788,00 |
| 03.02.2025 | 109,52 | 110,77 | 108,68 | 110,72 | 0,71% | 224.397,00 |
| 31.01.2025 | 109,93 | 110,61 | 109,66 | 109,94 | 0,01% | 328.485,00 |
| 30.01.2025 | 108,80 | 110,07 | 108,80 | 109,93 | 1,41% | 210.581,00 |
| 29.01.2025 | 109,01 | 109,25 | 108,31 | 108,40 | -0,23% | 320.306,00 |
| 28.01.2025 | 109,39 | 109,54 | 107,95 | 108,65 | -0,68% | 298.058,00 |
| 27.01.2025 | 109,82 | 109,90 | 108,24 | 109,39 | 0,31% | 417.018,00 |
| 24.01.2025 | 108,16 | 109,37 | 107,64 | 109,05 | 0,53% | 256.585,00 |
| 23.01.2025 | 108,43 | 109,12 | 107,27 | 108,48 | 0,72% | 283.079,00 |
| 22.01.2025 | 111,24 | 111,34 | 107,64 | 107,70 | -3,62% | 224.568,00 |
| 21.01.2025 | 111,28 | 112,69 | 111,26 | 111,74 | 1,29% | 249.026,00 |
| 17.01.2025 | 110,10 | 110,94 | 109,88 | 110,32 | 0,13% | 229.149,00 |
| 16.01.2025 | 107,26 | 110,33 | 106,93 | 110,18 | 2,54% | 275.163,00 |
| 15.01.2025 | 108,00 | 108,60 | 106,91 | 107,45 | 0,44% | 304.606,00 |
| 14.01.2025 | 105,76 | 107,13 | 105,31 | 106,98 | 1,33% | 401.073,00 |