124,580$
-0,32%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 114,80 | 116,31 | 114,54 | 115,99 | 0,72% | 274.008,00 |
| 02.07.2025 | 114,96 | 115,55 | 113,99 | 115,16 | -0,41% | 490.061,00 |
| 01.07.2025 | 115,24 | 116,25 | 114,53 | 115,63 | 0,16% | 487.980,00 |
| 30.06.2025 | 114,18 | 115,50 | 113,82 | 115,45 | 0,84% | 507.052,00 |
| 27.06.2025 | 114,51 | 115,31 | 114,01 | 114,49 | 0,03% | 549.575,00 |
| 26.06.2025 | 113,79 | 114,63 | 113,21 | 114,45 | 0,83% | 365.456,00 |
| 25.06.2025 | 114,27 | 114,68 | 113,06 | 113,51 | -1,33% | 417.197,00 |
| 24.06.2025 | 116,18 | 116,18 | 114,87 | 115,04 | -0,56% | 386.330,00 |
| 23.06.2025 | 113,64 | 115,75 | 113,06 | 115,69 | 1,96% | 232.484,00 |
| 20.06.2025 | 114,10 | 114,56 | 113,27 | 113,47 | -0,11% | 431.129,00 |
| 18.06.2025 | 113,24 | 114,07 | 112,85 | 113,60 | 0,29% | 399.349,00 |
| 17.06.2025 | 112,63 | 113,39 | 111,12 | 113,27 | 0,43% | 659.784,00 |
| 16.06.2025 | 113,86 | 114,85 | 112,05 | 112,78 | -1,03% | 495.030,00 |
| 13.06.2025 | 114,93 | 115,68 | 113,68 | 113,95 | -1,50% | 402.321,00 |
| 12.06.2025 | 115,17 | 115,77 | 115,00 | 115,69 | 0,44% | 337.544,00 |
| 11.06.2025 | 115,21 | 116,01 | 114,89 | 115,18 | 0,03% | 330.681,00 |
| 10.06.2025 | 116,03 | 116,30 | 114,75 | 115,14 | -0,47% | 683.444,00 |
| 09.06.2025 | 114,51 | 116,01 | 113,59 | 115,68 | 0,47% | 590.690,00 |
| 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 |