19,110$
-0,36%
Echtzeit-Aktienkurs Idaho Strategic Resources
Bid:
Ask:
Aktienkurse zur Idaho Strategic Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 19,26 | 19,26 | 18,55 | 19,11 | -0,36% | 15.800,00 |
| 23.10.2026 | 19,80 | 19,91 | 19,08 | 19,18 | -3,67% | 202.358,00 |
| 22.10.2026 | 20,72 | 20,88 | 19,82 | 19,91 | -6,74% | 299.336,00 |
| 21.10.2026 | 21,48 | 21,53 | 21,00 | 21,35 | -0,23% | 204.959,00 |
| 20.10.2026 | 20,85 | 21,74 | 20,72 | 21,40 | 1,71% | 270.477,00 |
| 19.10.2026 | 21,24 | 22,00 | 20,97 | 21,04 | -3,53% | 333.974,00 |
| 16.10.2026 | 21,00 | 22,62 | 20,88 | 21,81 | 1,63% | 459.757,00 |
| 15.10.2026 | 20,61 | 21,46 | 20,06 | 21,46 | 4,28% | 564.346,00 |
| 14.10.2026 | 21,07 | 21,64 | 20,05 | 20,58 | -5,20% | 615.109,00 |
| 13.10.2026 | 22,64 | 22,93 | 20,83 | 21,71 | -5,32% | 628.816,00 |
| 12.10.2026 | 23,00 | 23,64 | 22,10 | 22,93 | -3,61% | 700.700,00 |
| 09.10.2026 | 26,66 | 27,00 | 22,46 | 23,79 | -9,58% | 1.111.558,00 |
| 08.10.2026 | 26,06 | 26,71 | 25,65 | 26,31 | -0,15% | 301.107,00 |
| 07.10.2026 | 26,58 | 26,88 | 26,00 | 26,35 | -4,49% | 188.431,00 |
| 06.10.2026 | 27,75 | 28,01 | 27,27 | 27,59 | -1,00% | 121.437,00 |
| 05.10.2026 | 27,73 | 27,99 | 27,06 | 27,87 | 0,83% | 281.896,00 |
| 02.10.2026 | 28,80 | 29,20 | 27,55 | 27,64 | -2,16% | 245.231,00 |
| 01.10.2026 | 27,96 | 28,55 | 27,40 | 28,25 | 0,89% | 157.832,00 |
| 30.09.2026 | 29,15 | 29,60 | 28,00 | 28,00 | -2,47% | 242.826,00 |
| 29.09.2026 | 28,99 | 29,28 | 28,13 | 28,71 | -0,17% | 151.289,00 |
| 28.09.2026 | 29,00 | 29,96 | 28,58 | 28,76 | -5,36% | 202.801,00 |
| 25.09.2026 | 29,92 | 30,45 | 29,38 | 30,39 | 1,98% | 116.906,00 |
| 24.09.2026 | 29,67 | 30,20 | 29,00 | 29,80 | -0,73% | 156.230,00 |
| 23.09.2026 | 30,22 | 31,26 | 29,19 | 30,02 | -3,29% | 153.713,00 |
| 22.09.2026 | 29,20 | 31,24 | 28,95 | 31,04 | 6,85% | 182.795,00 |
| 21.09.2026 | 29,05 | 29,35 | 28,41 | 29,05 | 1,47% | 174.180,00 |
| 18.09.2026 | 29,01 | 29,31 | 28,26 | 28,63 | -1,51% | 593.706,00 |
| 17.09.2026 | 28,99 | 29,73 | 28,26 | 29,07 | 3,82% | 239.995,00 |
| 16.09.2026 | 29,03 | 29,03 | 27,55 | 28,00 | -2,74% | 216.421,00 |
| 15.09.2026 | 29,01 | 29,07 | 28,17 | 28,79 | -0,76% | 172.291,00 |
| 14.09.2026 | 30,04 | 30,07 | 28,82 | 29,01 | -6,15% | 206.587,00 |
| 11.09.2026 | 31,42 | 31,65 | 30,77 | 30,91 | 1,05% | 149.257,00 |
| 10.09.2026 | 30,86 | 31,20 | 30,13 | 30,59 | -2,70% | 299.978,00 |
| 09.09.2026 | 31,00 | 32,00 | 30,97 | 31,44 | 1,09% | 172.977,00 |
| 08.09.2026 | 30,83 | 31,37 | 30,51 | 31,10 | -1,11% | 214.668,00 |
| 04.09.2026 | 30,94 | 32,00 | 30,57 | 31,45 | 0,13% | 192.123,00 |
| 03.09.2026 | 32,94 | 32,94 | 31,07 | 31,41 | -1,38% | 211.933,00 |
| 02.09.2026 | 31,50 | 32,50 | 31,14 | 31,85 | 2,74% | 155.691,00 |
| 01.09.2026 | 31,31 | 32,27 | 30,68 | 31,00 | -4,73% | 196.346,00 |
| 31.08.2026 | 32,35 | 32,74 | 31,75 | 32,54 | 0,65% | 140.595,00 |
| 28.08.2026 | 34,05 | 34,15 | 32,13 | 32,33 | -4,43% | 181.227,00 |
| 27.08.2026 | 32,86 | 34,05 | 32,81 | 33,83 | 2,42% | 253.223,00 |
| 26.08.2026 | 34,54 | 35,30 | 32,88 | 33,03 | 0,24% | 353.651,00 |
| 25.08.2026 | 31,72 | 32,98 | 31,30 | 32,95 | 2,27% | 175.352,00 |
| 24.08.2026 | 32,91 | 33,29 | 31,16 | 32,22 | -1,38% | 190.047,00 |
| 21.08.2026 | 33,00 | 33,08 | 31,92 | 32,67 | 4,98% | 383.078,00 |
| 20.08.2026 | 32,03 | 33,00 | 30,99 | 31,12 | -5,27% | 190.385,00 |
| 19.08.2026 | 31,64 | 32,85 | 31,02 | 32,85 | 10,20% | 222.784,00 |
| 18.08.2026 | 30,00 | 30,35 | 29,52 | 29,81 | -2,74% | 161.623,00 |
| 17.08.2026 | 32,00 | 32,05 | 30,52 | 30,65 | -3,89% | 262.578,00 |
| 14.08.2026 | 32,24 | 32,97 | 31,65 | 31,89 | 0,79% | 160.499,00 |
| 13.08.2026 | 30,10 | 32,41 | 29,00 | 31,64 | -8,87% | 417.562,00 |
| 12.08.2026 | 36,00 | 36,25 | 34,29 | 34,72 | 0,06% | 167.149,00 |
| 11.08.2026 | 35,00 | 35,89 | 34,28 | 34,70 | -2,09% | 194.176,00 |
| 10.08.2026 | 35,24 | 35,72 | 33,94 | 35,44 | 0,57% | 224.943,00 |
| 07.08.2026 | 34,49 | 35,40 | 33,49 | 35,24 | 8,33% | 302.017,00 |
| 06.08.2026 | 33,25 | 33,53 | 31,78 | 32,53 | -1,81% | 221.283,00 |
| 05.08.2026 | 31,84 | 33,68 | 31,50 | 33,13 | 8,69% | 377.526,00 |
| 04.08.2026 | 29,65 | 30,99 | 29,60 | 30,48 | 4,56% | 269.794,00 |
| 03.08.2026 | 28,05 | 29,34 | 27,70 | 29,15 | 3,85% | 159.402,00 |
| 31.07.2026 | 28,70 | 29,14 | 27,55 | 28,07 | -3,87% | 188.025,00 |
| 30.07.2026 | 28,15 | 29,78 | 28,15 | 29,20 | 5,30% | 305.219,00 |
| 29.07.2026 | 28,52 | 29,07 | 27,22 | 27,73 | -3,78% | 185.857,00 |
| 28.07.2026 | 28,50 | 29,50 | 27,22 | 28,82 | -0,62% | 326.387,00 |
| 27.07.2026 | 29,19 | 29,46 | 27,66 | 29,00 | 2,18% | 252.757,00 |
| 24.07.2026 | 28,91 | 29,01 | 28,26 | 28,38 | -1,46% | 115.907,00 |
| 23.07.2026 | 28,77 | 29,50 | 28,19 | 28,80 | -3,39% | 169.983,00 |
| 22.07.2026 | 29,87 | 31,09 | 29,57 | 29,81 | 0,40% | 136.317,00 |
| 21.07.2026 | 28,11 | 29,79 | 28,11 | 29,69 | 7,42% | 140.023,00 |
| 20.07.2026 | 27,62 | 28,62 | 27,45 | 27,64 | -2,68% | 184.564,00 |
| 17.07.2026 | 28,08 | 29,02 | 27,51 | 28,40 | -1,25% | 201.301,00 |
| 16.07.2026 | 30,56 | 30,56 | 28,00 | 28,76 | -6,62% | 264.235,00 |
| 15.07.2026 | 31,10 | 31,34 | 29,89 | 30,80 | 0,00% | 94.065,00 |
| 14.07.2026 | 30,73 | 31,60 | 30,53 | 30,80 | 3,74% | 129.180,00 |
| 13.07.2026 | 30,36 | 30,42 | 29,15 | 29,69 | -3,48% | 168.355,00 |
| 10.07.2026 | 31,39 | 31,79 | 30,46 | 30,76 | -0,55% | 235.434,00 |
| 09.07.2026 | 30,13 | 31,50 | 29,97 | 30,93 | 4,11% | 197.925,00 |
| 08.07.2026 | 29,23 | 30,88 | 28,90 | 29,71 | -5,14% | 319.353,00 |
| 07.07.2026 | 31,83 | 32,13 | 30,49 | 31,32 | -1,63% | 329.407,00 |
| 06.07.2026 | 33,90 | 34,24 | 31,65 | 31,84 | -4,87% | 180.112,00 |
| 02.07.2026 | 32,75 | 35,00 | 32,75 | 33,47 | 2,20% | 223.702,00 |
| 01.07.2026 | 32,82 | 34,30 | 32,60 | 32,75 | 0,00% | 223.244,00 |
| 30.06.2026 | 32,80 | 33,78 | 32,03 | 32,75 | -0,33% | 201.761,00 |
| 29.06.2026 | 33,43 | 33,69 | 32,02 | 32,86 | -3,83% | 236.024,00 |
| 26.06.2026 | 32,53 | 34,61 | 32,50 | 34,17 | 5,01% | 631.997,00 |
| 25.06.2026 | 32,42 | 32,99 | 31,01 | 32,54 | 2,78% | 201.331,00 |
| 24.06.2026 | 31,75 | 32,57 | 30,88 | 31,66 | -3,09% | 304.542,00 |
| 23.06.2026 | 32,50 | 34,21 | 31,97 | 32,67 | -6,09% | 367.306,00 |
| 22.06.2026 | 34,13 | 35,58 | 34,02 | 34,79 | -1,83% | 250.146,00 |
| 18.06.2026 | 37,17 | 38,19 | 34,52 | 35,44 | -1,80% | 506.091,00 |
| 17.06.2026 | 38,92 | 40,10 | 35,94 | 36,09 | -6,58% | 389.164,00 |
| 16.06.2026 | 39,42 | 39,85 | 37,52 | 38,63 | 0,89% | 295.952,00 |
| 15.06.2026 | 41,50 | 43,50 | 38,09 | 38,29 | 5,22% | 508.352,00 |
| 12.06.2026 | 34,70 | 36,57 | 34,00 | 36,39 | 5,45% | 223.056,00 |
| 11.06.2026 | 32,00 | 34,71 | 32,00 | 34,51 | 8,69% | 204.498,00 |
| 10.06.2026 | 31,18 | 32,83 | 31,14 | 31,75 | -1,46% | 166.583,00 |
| 09.06.2026 | 32,77 | 33,58 | 31,02 | 32,22 | -1,68% | 172.449,00 |
| 08.06.2026 | 32,67 | 33,98 | 32,01 | 32,77 | 0,92% | 230.167,00 |
| 05.06.2026 | 35,51 | 36,00 | 32,06 | 32,47 | -12,01% | 278.000,00 |
| 04.06.2026 | 37,13 | 38,50 | 36,63 | 36,90 | 0,57% | 112.732,00 |