32,540$
-1,78%
Echtzeit-Aktienkurs Idaho Strategic Resources
Bid:
Ask:
Aktienkurse zur Idaho Strategic Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 33,25 | 33,53 | 31,78 | 32,53 | -1,81% | 220.345,00 |
| 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 |
| 03.06.2026 | 37,85 | 38,75 | 36,68 | 36,69 | -4,75% | 153.927,00 |
| 02.06.2026 | 37,77 | 39,95 | 37,00 | 38,52 | 1,66% | 199.144,00 |
| 01.06.2026 | 38,70 | 39,05 | 37,04 | 37,89 | -3,12% | 180.756,00 |
| 29.05.2026 | 38,79 | 41,00 | 38,04 | 39,11 | 1,24% | 215.440,00 |
| 28.05.2026 | 36,78 | 38,99 | 36,08 | 38,63 | 4,24% | 149.160,00 |
| 27.05.2026 | 36,16 | 37,66 | 35,58 | 37,06 | -0,64% | 145.577,00 |
| 26.05.2026 | 37,00 | 37,99 | 36,50 | 37,30 | 2,84% | 212.010,00 |
| 22.05.2026 | 37,50 | 38,56 | 35,30 | 36,27 | -2,89% | 329.952,00 |
| 21.05.2026 | 35,56 | 38,77 | 35,20 | 37,35 | 2,50% | 298.691,00 |
| 20.05.2026 | 34,50 | 36,65 | 34,24 | 36,44 | 6,64% | 276.728,00 |
| 19.05.2026 | 35,39 | 35,75 | 33,26 | 34,17 | -6,82% | 477.909,00 |
| 18.05.2026 | 36,99 | 38,36 | 35,43 | 36,67 | -3,98% | 336.689,00 |
| 15.05.2026 | 42,41 | 42,62 | 38,00 | 38,19 | -14,35% | 520.336,00 |
| 14.05.2026 | 49,97 | 50,18 | 44,26 | 44,59 | -12,93% | 358.745,00 |
| 13.05.2026 | 50,66 | 51,84 | 48,66 | 51,21 | -0,56% | 230.652,00 |
| 12.05.2026 | 49,00 | 51,76 | 47,52 | 51,50 | 1,48% | 168.522,00 |
| 11.05.2026 | 49,07 | 52,40 | 49,02 | 50,75 | 3,38% | 259.758,00 |
| 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 |