131,780$
0,73%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 130,93 | 132,19 | 130,57 | 131,78 | 0,73% | 184.054,00 |
| 26.11.2025 | 130,16 | 131,41 | 130,16 | 130,83 | 1,00% | 266.391,00 |
| 25.11.2025 | 130,20 | 130,35 | 128,19 | 129,53 | 0,37% | 397.423,00 |
| 24.11.2025 | 127,92 | 129,39 | 126,60 | 129,05 | 1,80% | 322.635,00 |
| 20.11.2025 | 126,91 | 127,58 | 126,10 | 126,77 | 0,43% | 323.341,00 |
| 19.11.2025 | 127,20 | 127,66 | 125,83 | 126,23 | -0,68% | 283.770,00 |
| 18.11.2025 | 128,31 | 128,60 | 127,04 | 127,09 | -0,58% | 303.691,00 |
| 17.11.2025 | 128,18 | 129,59 | 127,65 | 127,83 | -1,04% | 267.834,00 |
| 13.11.2025 | 130,76 | 130,76 | 129,09 | 129,17 | -1,13% | 263.644,00 |
| 12.11.2025 | 127,69 | 130,91 | 127,69 | 130,64 | 1,49% | 354.853,00 |
| 11.11.2025 | 128,71 | 129,52 | 127,91 | 128,72 | -0,06% | 621.521,00 |
| 10.11.2025 | 130,01 | 130,01 | 128,00 | 128,80 | -0,49% | 305.530,00 |
| 07.11.2025 | 128,09 | 129,69 | 127,52 | 129,44 | 1,14% | 402.508,00 |
| 06.11.2025 | 128,58 | 129,40 | 127,59 | 127,98 | -0,37% | 434.171,00 |
| 05.11.2025 | 129,07 | 130,13 | 128,38 | 128,46 | -0,86% | 477.532,00 |
| 04.11.2025 | 130,37 | 131,14 | 128,84 | 129,57 | -0,04% | 378.396,00 |
| 03.11.2025 | 128,95 | 130,04 | 126,69 | 129,62 | 0,47% | 439.425,00 |
| 31.10.2025 | 130,05 | 130,96 | 128,20 | 129,02 | -1,60% | 552.143,00 |
| 30.10.2025 | 134,33 | 134,35 | 130,83 | 131,12 | -2,00% | 448.550,00 |
| 29.10.2025 | 134,50 | 135,43 | 132,54 | 133,80 | -0,85% | 412.360,00 |
| 28.10.2025 | 136,44 | 136,44 | 134,41 | 134,95 | -1,17% | 299.074,00 |
| 27.10.2025 | 135,43 | 137,04 | 134,79 | 136,55 | 1,09% | 422.005,00 |
| 24.10.2025 | 135,39 | 136,03 | 133,85 | 135,08 | 0,63% | 402.265,00 |
| 23.10.2025 | 136,70 | 136,76 | 133,11 | 134,24 | -1,28% | 557.432,00 |
| 22.10.2025 | 136,59 | 136,82 | 135,57 | 135,98 | 0,15% | 512.722,00 |
| 21.10.2025 | 137,93 | 137,93 | 135,35 | 135,77 | -1,40% | 324.773,00 |
| 20.10.2025 | 136,83 | 138,03 | 135,59 | 137,70 | 1,35% | 377.875,00 |
| 17.10.2025 | 137,05 | 137,05 | 135,41 | 135,87 | 0,01% | 273.445,00 |
| 16.10.2025 | 136,88 | 137,17 | 134,96 | 135,85 | -0,11% | 245.450,00 |
| 15.10.2025 | 135,68 | 136,78 | 135,00 | 136,00 | 0,61% | 308.582,00 |
| 14.10.2025 | 134,25 | 136,07 | 134,25 | 135,17 | 0,90% | 363.698,00 |
| 13.10.2025 | 134,55 | 135,74 | 133,91 | 133,96 | -0,37% | 353.831,00 |
| 10.10.2025 | 135,23 | 135,80 | 134,17 | 134,46 | -0,06% | 531.792,00 |
| 09.10.2025 | 135,69 | 135,92 | 134,09 | 134,54 | -0,19% | 480.761,00 |
| 08.10.2025 | 133,86 | 135,17 | 132,90 | 134,79 | 0,82% | 392.536,00 |
| 07.10.2025 | 134,36 | 134,80 | 133,19 | 133,70 | 0,00% | 407.564,00 |
| 06.10.2025 | 132,37 | 134,04 | 132,37 | 133,70 | 1,38% | 417.287,00 |
| 02.10.2025 | 131,27 | 132,65 | 129,93 | 131,88 | 0,30% | 686.583,00 |
| 01.10.2025 | 134,35 | 134,35 | 131,43 | 131,48 | -0,51% | 486.720,00 |
| 30.09.2025 | 130,56 | 132,30 | 130,26 | 132,15 | 1,11% | 446.506,00 |
| 29.09.2025 | 129,69 | 130,70 | 129,05 | 130,70 | 0,72% | 617.393,00 |
| 26.09.2025 | 128,26 | 129,82 | 128,05 | 129,76 | 1,68% | 398.011,00 |
| 25.09.2025 | 128,52 | 129,48 | 127,54 | 127,62 | -0,63% | 284.080,00 |
| 24.09.2025 | 127,76 | 128,63 | 127,08 | 128,43 | 0,50% | 302.173,00 |
| 23.09.2025 | 126,09 | 128,06 | 126,05 | 127,79 | 1,24% | 364.163,00 |
| 22.09.2025 | 126,36 | 126,65 | 125,29 | 126,22 | 0,41% | 287.335,00 |
| 19.09.2025 | 126,46 | 126,46 | 125,49 | 125,70 | 0,07% | 878.561,00 |
| 18.09.2025 | 124,17 | 126,48 | 124,16 | 125,61 | 0,26% | 263.843,00 |
| 17.09.2025 | 125,45 | 126,04 | 124,93 | 125,28 | 0,59% | 336.496,00 |
| 16.09.2025 | 125,38 | 126,09 | 124,51 | 124,54 | -0,85% | 428.798,00 |
| 15.09.2025 | 125,67 | 126,21 | 125,32 | 125,61 | 0,20% | 246.776,00 |
| 12.09.2025 | 125,35 | 126,53 | 125,25 | 125,36 | -0,29% | 413.486,00 |
| 11.09.2025 | 124,99 | 125,94 | 124,48 | 125,73 | 0,54% | 226.770,00 |
| 10.09.2025 | 122,64 | 125,48 | 122,30 | 125,06 | 0,43% | 231.297,00 |
| 09.09.2025 | 123,99 | 124,98 | 123,20 | 124,52 | 0,74% | 357.175,00 |
| 08.09.2025 | 125,29 | 125,30 | 123,05 | 123,61 | -1,40% | 225.417,00 |
| 05.09.2025 | 125,38 | 125,63 | 124,67 | 125,36 | 0,15% | 231.649,00 |
| 04.09.2025 | 125,26 | 125,65 | 123,71 | 125,17 | 0,37% | 439.633,00 |
| 03.09.2025 | 124,74 | 124,84 | 123,82 | 124,71 | 0,06% | 450.629,00 |
| 02.09.2025 | 124,62 | 125,09 | 123,88 | 124,64 | -0,37% | 365.718,00 |
| 29.08.2025 | 125,71 | 126,00 | 124,82 | 125,10 | 0,02% | 332.299,00 |
| 28.08.2025 | 126,63 | 126,78 | 124,95 | 125,08 | -1,24% | 254.849,00 |
| 27.08.2025 | 126,79 | 127,12 | 126,44 | 126,65 | -0,02% | 311.433,00 |
| 26.08.2025 | 127,06 | 127,49 | 126,21 | 126,67 | -0,23% | 402.644,00 |
| 25.08.2025 | 128,50 | 128,50 | 126,80 | 126,96 | -0,85% | 217.605,00 |
| 22.08.2025 | 127,38 | 128,39 | 126,99 | 128,05 | 1,31% | 290.940,00 |
| 21.08.2025 | 126,71 | 127,09 | 126,00 | 126,40 | -0,18% | 211.902,00 |
| 20.08.2025 | 127,36 | 128,40 | 126,13 | 126,63 | -0,42% | 614.014,00 |
| 19.08.2025 | 124,84 | 127,22 | 124,66 | 127,17 | 2,10% | 314.153,00 |
| 18.08.2025 | 125,59 | 125,77 | 124,36 | 124,55 | -0,69% | 325.575,00 |
| 15.08.2025 | 125,94 | 125,94 | 124,20 | 125,42 | -0,25% | 304.500,00 |
| 14.08.2025 | 126,65 | 127,09 | 125,71 | 125,73 | -0,92% | 258.271,00 |
| 13.08.2025 | 125,85 | 127,01 | 125,36 | 126,90 | 1,00% | 426.436,00 |
| 12.08.2025 | 124,59 | 125,79 | 123,91 | 125,64 | 1,05% | 603.764,00 |
| 11.08.2025 | 124,73 | 124,92 | 124,05 | 124,34 | -0,19% | 259.773,00 |
| 08.08.2025 | 125,51 | 125,72 | 124,44 | 124,58 | -0,32% | 245.522,00 |
| 07.08.2025 | 125,03 | 125,55 | 124,32 | 124,98 | 0,03% | 243.509,00 |
| 06.08.2025 | 125,24 | 126,15 | 124,10 | 124,94 | -0,32% | 328.042,00 |
| 05.08.2025 | 125,23 | 126,00 | 124,88 | 125,34 | -0,82% | 339.442,00 |
| 04.08.2025 | 124,41 | 126,70 | 124,28 | 126,38 | 1,64% | 353.362,00 |
| 01.08.2025 | 125,75 | 126,33 | 123,91 | 124,34 | -0,79% | 461.441,00 |
| 31.07.2025 | 124,78 | 125,97 | 123,28 | 125,33 | 2,28% | 663.240,00 |
| 30.07.2025 | 122,18 | 123,80 | 122,18 | 122,54 | -0,03% | 464.037,00 |
| 29.07.2025 | 121,01 | 122,69 | 120,70 | 122,58 | 1,58% | 416.173,00 |
| 28.07.2025 | 122,63 | 122,99 | 120,52 | 120,67 | -2,09% | 491.842,00 |
| 25.07.2025 | 122,51 | 123,72 | 122,29 | 123,25 | 0,39% | 557.557,00 |
| 24.07.2025 | 122,95 | 123,11 | 121,76 | 122,77 | 0,04% | 479.122,00 |
| 23.07.2025 | 124,00 | 125,42 | 122,42 | 122,72 | -0,62% | 775.726,00 |
| 22.07.2025 | 121,96 | 123,84 | 121,67 | 123,49 | 1,87% | 560.394,00 |
| 21.07.2025 | 119,68 | 121,52 | 119,68 | 121,22 | 0,87% | 520.530,00 |
| 18.07.2025 | 119,82 | 120,74 | 119,42 | 120,18 | 1,05% | 465.282,00 |
| 17.07.2025 | 118,60 | 119,88 | 117,86 | 118,93 | 0,28% | 411.879,00 |
| 16.07.2025 | 117,23 | 118,90 | 117,23 | 118,60 | 0,59% | 761.954,00 |
| 15.07.2025 | 118,14 | 118,61 | 117,18 | 117,90 | -0,24% | 668.576,00 |
| 14.07.2025 | 117,68 | 119,22 | 117,44 | 118,18 | 0,51% | 493.240,00 |
| 11.07.2025 | 117,44 | 118,03 | 116,75 | 117,58 | -0,27% | 283.742,00 |
| 10.07.2025 | 117,05 | 118,84 | 116,75 | 117,90 | 0,43% | 433.169,00 |
| 09.07.2025 | 115,80 | 117,75 | 115,06 | 117,40 | 1,40% | 508.060,00 |
| 08.07.2025 | 115,10 | 116,26 | 113,99 | 115,78 | -0,49% | 408.856,00 |
| 07.07.2025 | 115,90 | 116,80 | 115,84 | 116,35 | 0,31% | 304.739,00 |