38,900$
5,39%
Echtzeit-Aktienkurs Idaho Strategic Resources
Bid:
Ask:
Aktienkurse zur Idaho Strategic Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 36,95 | 39,23 | 36,25 | 38,85 | 5,26% | 274.956,00 |
| 12.02.2026 | 40,00 | 40,80 | 36,80 | 36,91 | -8,30% | 336.218,00 |
| 11.02.2026 | 39,90 | 40,44 | 37,05 | 40,25 | 2,89% | 277.837,00 |
| 10.02.2026 | 39,60 | 40,03 | 37,50 | 39,12 | -2,52% | 233.105,00 |
| 09.02.2026 | 37,80 | 40,25 | 37,50 | 40,13 | 7,99% | 372.696,00 |
| 06.02.2026 | 35,89 | 37,95 | 35,60 | 37,16 | 7,46% | 338.283,00 |
| 05.02.2026 | 36,80 | 38,14 | 34,31 | 34,58 | -9,31% | 415.017,00 |
| 04.02.2026 | 41,36 | 41,36 | 36,85 | 38,13 | -5,27% | 362.838,00 |
| 03.02.2026 | 39,79 | 40,47 | 38,36 | 40,25 | 5,12% | 439.621,00 |
| 02.02.2026 | 36,42 | 39,07 | 36,21 | 38,29 | 6,18% | 556.100,00 |
| 30.01.2026 | 39,50 | 40,00 | 35,54 | 36,06 | -12,65% | 587.963,00 |
| 29.01.2026 | 40,00 | 41,28 | 37,62 | 41,28 | 6,53% | 712.312,00 |
| 28.01.2026 | 40,69 | 40,96 | 37,89 | 38,75 | -4,25% | 544.196,00 |
| 27.01.2026 | 41,44 | 41,45 | 37,40 | 40,47 | -1,94% | 723.575,00 |
| 26.01.2026 | 47,97 | 48,21 | 41,18 | 41,27 | -11,59% | 1.021.416,00 |
| 23.01.2026 | 47,83 | 47,83 | 46,09 | 46,68 | 0,26% | 516.875,00 |
| 22.01.2026 | 43,40 | 47,35 | 43,00 | 46,56 | 11,10% | 563.198,00 |
| 21.01.2026 | 46,85 | 47,65 | 41,67 | 41,91 | -9,52% | 607.286,00 |
| 20.01.2026 | 44,53 | 47,79 | 44,53 | 46,32 | 4,42% | 632.029,00 |
| 16.01.2026 | 45,38 | 45,46 | 43,22 | 44,36 | -4,15% | 522.884,00 |
| 15.01.2026 | 44,82 | 47,07 | 44,23 | 46,28 | 1,78% | 525.024,00 |
| 14.01.2026 | 43,93 | 45,58 | 41,86 | 45,47 | 3,20% | 422.254,00 |
| 13.01.2026 | 44,00 | 46,74 | 41,55 | 44,06 | -1,87% | 800.217,00 |
| 12.01.2026 | 50,00 | 51,48 | 44,04 | 44,90 | -8,14% | 962.828,00 |
| 09.01.2026 | 48,06 | 51,44 | 47,26 | 48,88 | 2,26% | 482.968,00 |
| 08.01.2026 | 48,28 | 48,82 | 45,40 | 47,80 | -2,85% | 390.563,00 |
| 07.01.2026 | 46,69 | 49,26 | 46,00 | 49,20 | 2,69% | 358.569,00 |
| 06.01.2026 | 47,25 | 48,26 | 44,49 | 47,91 | 5,86% | 487.010,00 |
| 05.01.2026 | 41,91 | 46,03 | 41,74 | 45,26 | 10,04% | 505.082,00 |
| 02.01.2026 | 41,32 | 41,57 | 38,13 | 41,13 | 2,06% | 1.352.940,00 |
| 31.12.2025 | 41,24 | 42,40 | 39,47 | 40,30 | -2,87% | 1.408.767,00 |
| 30.12.2025 | 43,17 | 43,77 | 40,24 | 41,49 | -3,69% | 1.452.058,00 |
| 29.12.2025 | 44,76 | 46,02 | 42,88 | 43,08 | -4,94% | 1.294.111,00 |
| 26.12.2025 | 48,53 | 48,75 | 45,18 | 45,32 | -5,48% | 1.085.161,00 |
| 24.12.2025 | 46,81 | 48,31 | 45,95 | 47,95 | 2,46% | 175.392,00 |
| 23.12.2025 | 45,00 | 47,44 | 44,52 | 46,80 | 3,47% | 510.592,00 |
| 22.12.2025 | 48,00 | 49,42 | 44,48 | 45,23 | -1,42% | 594.973,00 |
| 19.12.2025 | 43,39 | 46,20 | 43,00 | 45,88 | 6,85% | 1.648.462,00 |
| 18.12.2025 | 43,20 | 44,81 | 42,50 | 42,94 | 2,58% | 333.992,00 |
| 17.12.2025 | 45,00 | 46,33 | 41,65 | 41,86 | -5,44% | 409.579,00 |
| 16.12.2025 | 44,00 | 46,00 | 43,81 | 44,27 | 1,05% | 390.925,00 |
| 15.12.2025 | 44,74 | 45,42 | 42,48 | 43,81 | -0,68% | 567.309,00 |
| 12.12.2025 | 43,50 | 45,24 | 42,00 | 44,11 | 1,57% | 574.709,00 |
| 11.12.2025 | 40,00 | 45,85 | 39,15 | 43,43 | 8,79% | 962.371,00 |
| 10.12.2025 | 40,57 | 40,57 | 38,50 | 39,92 | -1,60% | 416.204,00 |
| 09.12.2025 | 38,40 | 40,87 | 38,40 | 40,57 | 6,45% | 381.713,00 |
| 08.12.2025 | 38,32 | 40,49 | 36,55 | 38,11 | 0,24% | 511.375,00 |
| 05.12.2025 | 39,68 | 41,13 | 37,90 | 38,02 | -2,31% | 290.001,00 |
| 04.12.2025 | 37,97 | 40,29 | 37,96 | 38,92 | 0,41% | 280.490,00 |
| 03.12.2025 | 37,78 | 38,81 | 36,50 | 38,76 | 2,57% | 250.925,00 |
| 02.12.2025 | 35,96 | 38,75 | 35,22 | 37,79 | 3,99% | 390.738,00 |
| 01.12.2025 | 39,28 | 39,88 | 35,22 | 36,34 | -8,44% | 651.302,00 |
| 28.11.2025 | 36,71 | 39,72 | 36,20 | 39,69 | 8,21% | 299.185,00 |
| 26.11.2025 | 37,45 | 37,92 | 35,81 | 36,68 | -1,58% | 367.816,00 |
| 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 |