49,010$
3,09%
Echtzeit-Aktienkurs Idaho Strategic Resources
Bid:
Ask:
Aktienkurse zur Idaho Strategic Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 50,00 | 51,48 | 47,67 | 49,09 | 3,26% | 167.265,00 |
| 07.05.2026 | 49,10 | 53,30 | 46,89 | 47,54 | -2,30% | 396.864,00 |
| 06.05.2026 | 45,78 | 49,90 | 45,22 | 48,66 | 10,82% | 320.299,00 |
| 05.05.2026 | 43,70 | 44,89 | 43,34 | 43,91 | 2,81% | 155.104,00 |
| 04.05.2026 | 43,51 | 43,95 | 42,28 | 42,71 | -2,33% | 130.688,00 |
| 01.05.2026 | 42,39 | 44,53 | 41,62 | 43,73 | 3,75% | 208.351,00 |
| 30.04.2026 | 40,50 | 42,64 | 40,50 | 42,15 | 5,75% | 140.184,00 |
| 29.04.2026 | 40,50 | 41,50 | 39,28 | 39,86 | -3,74% | 276.326,00 |
| 28.04.2026 | 42,23 | 43,30 | 40,72 | 41,41 | -4,76% | 160.974,00 |
| 27.04.2026 | 42,91 | 44,14 | 42,73 | 43,48 | 0,91% | 118.286,00 |
| 24.04.2026 | 42,70 | 43,72 | 42,15 | 43,09 | 1,75% | 110.928,00 |
| 23.04.2026 | 43,02 | 43,69 | 41,19 | 42,35 | -4,23% | 160.669,00 |
| 22.04.2026 | 44,14 | 44,92 | 43,65 | 44,22 | 3,08% | 184.373,00 |
| 21.04.2026 | 46,04 | 46,60 | 42,89 | 42,90 | -8,33% | 235.722,00 |
| 20.04.2026 | 42,58 | 47,10 | 42,26 | 46,80 | 8,03% | 364.477,00 |
| 17.04.2026 | 40,40 | 43,64 | 40,11 | 43,32 | 9,17% | 291.962,00 |
| 16.04.2026 | 39,36 | 40,40 | 39,34 | 39,68 | 0,61% | 183.877,00 |
| 15.04.2026 | 39,01 | 39,81 | 38,56 | 39,44 | 1,02% | 176.059,00 |
| 14.04.2026 | 38,09 | 39,11 | 37,76 | 39,04 | 3,25% | 168.790,00 |
| 13.04.2026 | 35,52 | 37,81 | 35,44 | 37,81 | 2,05% | 178.362,00 |
| 10.04.2026 | 37,96 | 38,46 | 36,78 | 37,05 | 0,76% | 185.628,00 |
| 09.04.2026 | 36,65 | 37,51 | 35,69 | 36,77 | 0,41% | 229.582,00 |
| 08.04.2026 | 37,50 | 38,64 | 35,63 | 36,62 | 4,21% | 315.414,00 |
| 07.04.2026 | 35,00 | 35,48 | 32,58 | 35,14 | 0,34% | 429.084,00 |
| 06.04.2026 | 35,78 | 35,82 | 34,50 | 35,02 | -0,65% | 682.043,00 |
| 02.04.2026 | 31,69 | 35,40 | 31,00 | 35,25 | 5,07% | 506.454,00 |
| 01.04.2026 | 33,47 | 34,82 | 32,24 | 33,55 | 4,45% | 344.998,00 |
| 31.03.2026 | 28,70 | 32,17 | 28,70 | 32,12 | 11,76% | 508.174,00 |
| 30.03.2026 | 28,21 | 29,52 | 27,62 | 28,74 | 4,97% | 284.930,00 |
| 27.03.2026 | 26,34 | 27,60 | 26,02 | 27,38 | 3,91% | 236.960,00 |
| 26.03.2026 | 26,90 | 27,06 | 26,09 | 26,35 | -3,44% | 233.115,00 |
| 25.03.2026 | 29,83 | 30,00 | 27,06 | 27,29 | -3,91% | 337.794,00 |
| 24.03.2026 | 28,44 | 28,93 | 27,79 | 28,40 | -2,84% | 330.572,00 |
| 23.03.2026 | 28,50 | 30,27 | 27,45 | 29,23 | 9,35% | 637.142,00 |
| 20.03.2026 | 29,10 | 29,16 | 26,32 | 26,73 | -8,46% | 541.685,00 |
| 19.03.2026 | 29,00 | 29,84 | 27,69 | 29,20 | -4,11% | 368.316,00 |
| 18.03.2026 | 32,37 | 32,90 | 30,04 | 30,45 | -9,51% | 440.558,00 |
| 17.03.2026 | 34,82 | 35,50 | 33,55 | 33,65 | -3,25% | 191.562,00 |
| 16.03.2026 | 35,10 | 36,17 | 34,10 | 34,78 | -0,60% | 217.568,00 |
| 13.03.2026 | 38,00 | 38,00 | 34,63 | 34,99 | -5,46% | 192.528,00 |
| 12.03.2026 | 37,31 | 37,72 | 36,00 | 37,01 | -3,24% | 147.977,00 |
| 11.03.2026 | 38,45 | 38,51 | 36,94 | 38,25 | -1,77% | 152.308,00 |
| 10.03.2026 | 37,62 | 40,14 | 37,62 | 38,94 | 3,34% | 276.557,00 |
| 09.03.2026 | 36,73 | 38,01 | 35,59 | 37,68 | -0,32% | 236.945,00 |
| 06.03.2026 | 37,27 | 39,29 | 36,94 | 37,80 | -1,72% | 176.247,00 |
| 05.03.2026 | 40,39 | 41,29 | 37,59 | 38,46 | -7,41% | 269.627,00 |
| 04.03.2026 | 40,53 | 42,27 | 39,47 | 41,54 | 6,35% | 222.923,00 |
| 03.03.2026 | 39,74 | 40,17 | 37,58 | 39,06 | -9,56% | 313.209,00 |
| 02.03.2026 | 42,43 | 44,10 | 41,44 | 43,19 | 0,28% | 231.165,00 |
| 27.02.2026 | 42,27 | 45,24 | 42,04 | 43,07 | -0,23% | 436.467,00 |
| 26.02.2026 | 40,51 | 43,19 | 40,21 | 43,17 | 5,68% | 259.341,00 |
| 25.02.2026 | 40,28 | 41,64 | 39,44 | 40,85 | 3,18% | 217.497,00 |
| 24.02.2026 | 38,38 | 40,25 | 37,55 | 39,59 | 3,13% | 279.541,00 |
| 23.02.2026 | 38,41 | 39,03 | 37,24 | 38,39 | -0,05% | 241.610,00 |
| 20.02.2026 | 38,63 | 39,70 | 37,40 | 38,41 | -1,69% | 333.242,00 |
| 19.02.2026 | 37,26 | 39,43 | 37,01 | 39,07 | 0,33% | 285.138,00 |
| 18.02.2026 | 37,53 | 40,25 | 37,18 | 38,94 | 5,84% | 314.897,00 |
| 17.02.2026 | 37,94 | 38,00 | 35,76 | 36,79 | -5,30% | 208.877,00 |
| 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 | 39,99 | 41,28 | 37,62 | 41,28 | 6,53% | 714.898,00 |
| 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 |