36,500$
-2,07%
Echtzeit-Aktienkurs Idaho Strategic Resources
Bid:
Ask:
Aktienkurse zur Idaho Strategic Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 37,28 | 37,92 | 35,81 | 36,68 | -1,58% | 366.733,00 |
| 25.11.2025 | 35,24 | 38,18 | 34,85 | 37,27 | 4,69% | 451.326,00 |
| 24.11.2025 | 33,28 | 35,95 | 32,54 | 35,60 | 6,97% | 383.017,00 |
| 21.11.2025 | 31,80 | 33,60 | 31,22 | 33,28 | 4,39% | 335.471,00 |
| 20.11.2025 | 35,07 | 36,16 | 31,50 | 31,88 | -6,54% | 525.648,00 |
| 19.11.2025 | 34,55 | 37,86 | 33,92 | 34,11 | 0,38% | 473.657,00 |
| 18.11.2025 | 36,39 | 36,39 | 33,10 | 33,98 | -4,76% | 556.140,00 |
| 17.11.2025 | 34,50 | 35,98 | 33,79 | 35,68 | 1,57% | 524.445,00 |
| 14.11.2025 | 28,63 | 35,34 | 28,20 | 35,13 | 9,24% | 571.980,00 |
| 13.11.2025 | 34,12 | 35,05 | 31,54 | 32,16 | -4,17% | 520.844,00 |
| 12.11.2025 | 32,55 | 33,84 | 31,52 | 33,56 | 4,88% | 403.280,00 |
| 11.11.2025 | 33,87 | 33,87 | 31,06 | 32,00 | -3,85% | 269.972,00 |
| 10.11.2025 | 33,19 | 33,88 | 32,21 | 33,28 | 5,05% | 467.720,00 |
| 07.11.2025 | 28,34 | 31,97 | 27,80 | 31,68 | 9,81% | 597.469,00 |
| 06.11.2025 | 30,28 | 31,13 | 28,70 | 28,85 | -4,85% | 362.430,00 |
| 05.11.2025 | 30,53 | 31,41 | 29,85 | 30,32 | -2,04% | 373.221,00 |
| 04.11.2025 | 28,41 | 31,66 | 27,60 | 30,95 | -3,91% | 412.732,00 |
| 03.11.2025 | 33,46 | 34,44 | 31,77 | 32,21 | -2,57% | 532.540,00 |
| 31.10.2025 | 34,86 | 35,25 | 31,51 | 33,06 | -5,43% | 721.762,00 |
| 30.10.2025 | 30,99 | 35,24 | 29,40 | 34,96 | 19,44% | 1.260.135,00 |
| 29.10.2025 | 30,83 | 30,99 | 28,63 | 29,27 | -3,65% | 470.515,00 |
| 28.10.2025 | 29,94 | 31,04 | 29,71 | 30,38 | -0,62% | 432.002,00 |
| 27.10.2025 | 32,95 | 33,49 | 30,40 | 30,57 | -11,75% | 819.014,00 |
| 24.10.2025 | 34,88 | 36,25 | 33,23 | 34,64 | 0,20% | 648.043,00 |
| 23.10.2025 | 36,72 | 36,90 | 34,31 | 34,57 | -2,76% | 379.098,00 |
| 22.10.2025 | 35,07 | 37,02 | 33,20 | 35,55 | -4,92% | 108.786,00 |
| 21.10.2025 | 38,34 | 38,34 | 34,84 | 37,39 | -6,97% | 73.797,00 |
| 20.10.2025 | 42,00 | 42,00 | 37,52 | 40,19 | 2,16% | 105.894,00 |
| 17.10.2025 | 40,38 | 42,92 | 39,09 | 39,34 | -10,69% | 91.922,00 |
| 16.10.2025 | 46,30 | 46,30 | 42,50 | 44,05 | -6,16% | 71.712,00 |
| 15.10.2025 | 53,25 | 53,50 | 45,35 | 46,94 | -10,86% | 105.991,00 |
| 14.10.2025 | 50,75 | 54,48 | 47,20 | 52,66 | 7,89% | 112.166,00 |
| 13.10.2025 | 49,86 | 51,18 | 47,41 | 48,81 | 11,31% | 129.084,00 |
| 10.10.2025 | 41,90 | 45,90 | 41,50 | 43,85 | 6,05% | 114.586,00 |
| 09.10.2025 | 43,05 | 44,00 | 40,01 | 41,35 | -2,32% | 72.813,00 |
| 08.10.2025 | 39,10 | 42,73 | 39,10 | 42,33 | 10,72% | 104.286,00 |
| 07.10.2025 | 41,64 | 41,69 | 36,69 | 38,23 | -5,28% | 83.757,00 |
| 06.10.2025 | 35,76 | 40,55 | 35,76 | 40,36 | 15,22% | 102.972,00 |
| 03.10.2025 | 34,30 | 35,67 | 34,09 | 35,03 | 0,83% | 44.477,00 |
| 02.10.2025 | 34,40 | 34,75 | 32,38 | 34,74 | 1,49% | 46.981,00 |
| 01.10.2025 | 33,85 | 34,37 | 33,01 | 34,23 | 1,30% | 42.133,00 |
| 30.09.2025 | 34,07 | 34,86 | 32,35 | 33,79 | -1,17% | 201.341,00 |
| 29.09.2025 | 34,48 | 34,75 | 33,86 | 34,19 | 1,88% | 48.537,00 |
| 26.09.2025 | 33,48 | 35,24 | 32,73 | 33,56 | 3,13% | 72.954,00 |
| 25.09.2025 | 30,56 | 33,63 | 30,50 | 32,54 | 6,65% | 50.032,00 |
| 24.09.2025 | 29,84 | 31,15 | 29,84 | 30,51 | 2,55% | 47.013,00 |
| 23.09.2025 | 29,73 | 31,20 | 29,60 | 29,75 | 1,05% | 71.353,00 |
| 22.09.2025 | 30,52 | 30,66 | 28,38 | 29,44 | -4,76% | 79.834,00 |
| 19.09.2025 | 29,19 | 31,20 | 29,14 | 30,91 | 5,97% | 688.334,00 |
| 18.09.2025 | 28,95 | 29,17 | 27,80 | 29,17 | 0,90% | 39.871,00 |
| 17.09.2025 | 27,88 | 29,51 | 27,88 | 28,91 | 3,47% | 44.819,00 |
| 16.09.2025 | 29,18 | 29,50 | 27,85 | 27,94 | -6,24% | 50.689,00 |
| 15.09.2025 | 31,02 | 31,77 | 28,53 | 29,80 | -1,68% | 89.243,00 |
| 12.09.2025 | 29,84 | 30,54 | 29,11 | 30,31 | 3,17% | 47.181,00 |
| 11.09.2025 | 27,80 | 29,55 | 27,78 | 29,38 | 4,56% | 38.381,00 |
| 10.09.2025 | 27,18 | 28,50 | 27,18 | 28,10 | 1,12% | 85.166,00 |
| 09.09.2025 | 28,66 | 28,66 | 27,24 | 27,79 | -4,73% | 47.192,00 |
| 08.09.2025 | 28,00 | 29,51 | 27,66 | 29,17 | 4,78% | 59.504,00 |
| 05.09.2025 | 28,95 | 29,50 | 27,51 | 27,84 | -1,31% | 43.484,00 |
| 04.09.2025 | 28,09 | 29,05 | 27,70 | 28,21 | -0,14% | 71.619,00 |
| 03.09.2025 | 27,06 | 28,41 | 27,01 | 28,25 | 6,16% | 48.000,00 |
| 02.09.2025 | 29,00 | 29,50 | 26,50 | 26,61 | -5,44% | 74.846,00 |
| 29.08.2025 | 28,50 | 28,80 | 27,33 | 28,14 | 0,82% | 57.475,00 |
| 28.08.2025 | 27,30 | 28,38 | 27,26 | 27,91 | 4,22% | 48.652,00 |
| 27.08.2025 | 26,91 | 26,92 | 25,75 | 26,78 | 0,94% | 60.404,00 |
| 26.08.2025 | 25,75 | 27,04 | 25,75 | 26,53 | 3,31% | 30.518,00 |
| 25.08.2025 | 25,30 | 26,70 | 25,03 | 25,68 | 0,86% | 34.948,00 |
| 22.08.2025 | 24,48 | 25,50 | 24,12 | 25,46 | 4,43% | 54.262,00 |
| 21.08.2025 | 23,43 | 24,44 | 23,26 | 24,38 | 2,61% | 44.789,00 |
| 20.08.2025 | 23,95 | 23,95 | 22,40 | 23,76 | 0,38% | 45.890,00 |
| 19.08.2025 | 27,25 | 27,25 | 23,16 | 23,67 | -11,88% | 80.740,00 |
| 18.08.2025 | 25,74 | 27,37 | 25,00 | 26,86 | 5,04% | 52.918,00 |
| 15.08.2025 | 26,25 | 26,26 | 24,90 | 25,57 | -1,50% | 78.571,00 |
| 14.08.2025 | 26,65 | 27,30 | 25,93 | 25,96 | -0,38% | 120.152,00 |
| 13.08.2025 | 23,80 | 26,44 | 23,11 | 26,06 | 9,68% | 88.059,00 |
| 12.08.2025 | 25,00 | 25,00 | 23,31 | 23,76 | -4,35% | 64.717,00 |
| 11.08.2025 | 24,50 | 25,79 | 24,03 | 24,84 | 0,85% | 75.164,00 |
| 08.08.2025 | 22,92 | 24,64 | 22,80 | 24,63 | 9,18% | 78.185,00 |
| 07.08.2025 | 20,50 | 22,66 | 20,50 | 22,56 | 16,71% | 66.811,00 |
| 06.08.2025 | 19,00 | 19,45 | 18,99 | 19,33 | -0,26% | 30.500,00 |
| 05.08.2025 | 18,49 | 19,38 | 18,30 | 19,38 | 4,81% | 36.455,00 |
| 04.08.2025 | 17,53 | 18,64 | 17,53 | 18,49 | 7,31% | 50.487,00 |
| 01.08.2025 | 16,99 | 17,36 | 16,52 | 17,23 | 5,06% | 56.162,00 |
| 31.07.2025 | 16,54 | 16,82 | 16,06 | 16,40 | -0,85% | 58.468,00 |
| 30.07.2025 | 17,50 | 17,80 | 16,42 | 16,54 | -7,60% | 50.411,00 |
| 29.07.2025 | 18,40 | 18,45 | 17,89 | 17,90 | -1,97% | 35.382,00 |
| 28.07.2025 | 19,64 | 19,64 | 18,13 | 18,26 | -8,10% | 42.236,00 |
| 25.07.2025 | 19,75 | 20,00 | 19,51 | 19,87 | -1,14% | 26.740,00 |
| 24.07.2025 | 20,06 | 20,20 | 19,40 | 20,10 | 2,66% | 42.438,00 |
| 23.07.2025 | 19,32 | 20,20 | 19,20 | 19,58 | 0,51% | 44.768,00 |
| 22.07.2025 | 20,30 | 20,30 | 19,14 | 19,48 | -5,25% | 73.042,00 |
| 21.07.2025 | 21,49 | 21,50 | 20,20 | 20,56 | -2,00% | 78.889,00 |
| 18.07.2025 | 20,42 | 21,80 | 20,22 | 20,98 | 3,76% | 81.345,00 |
| 17.07.2025 | 19,07 | 20,40 | 19,07 | 20,22 | 3,91% | 92.803,00 |
| 16.07.2025 | 19,45 | 20,00 | 18,76 | 19,46 | 1,83% | 92.363,00 |
| 15.07.2025 | 19,00 | 19,34 | 18,00 | 19,11 | 6,05% | 96.946,00 |
| 14.07.2025 | 17,25 | 18,62 | 17,17 | 18,02 | 7,52% | 109.829,00 |
| 11.07.2025 | 16,30 | 17,10 | 15,63 | 16,76 | 3,58% | 90.330,00 |
| 10.07.2025 | 14,60 | 16,38 | 14,35 | 16,18 | 21,02% | 158.527,00 |
| 09.07.2025 | 12,93 | 13,37 | 12,85 | 13,37 | 3,72% | 31.058,00 |