117,681$
2,31%
Echtzeit-Aktienkurs IDACORP
Bid:
Ask:
Aktienkurse zur IDACORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 115,30 | 118,19 | 115,30 | 117,91 | 2,50% | 508.314,00 |
| 27.02.2025 | 114,38 | 115,79 | 114,22 | 115,03 | -0,29% | 346.508,00 |
| 26.02.2025 | 115,99 | 116,50 | 114,92 | 115,37 | -0,35% | 421.158,00 |
| 25.02.2025 | 115,10 | 115,99 | 113,73 | 115,77 | 1,27% | 327.866,00 |
| 24.02.2025 | 113,81 | 115,54 | 113,50 | 114,32 | 0,11% | 320.658,00 |
| 21.02.2025 | 112,17 | 115,13 | 111,62 | 114,20 | 1,31% | 419.085,00 |
| 20.02.2025 | 113,62 | 115,00 | 111,89 | 112,72 | 0,60% | 530.896,00 |
| 19.02.2025 | 111,65 | 112,50 | 110,95 | 112,05 | 1,31% | 356.405,00 |
| 18.02.2025 | 109,84 | 110,98 | 109,78 | 110,60 | 0,49% | 298.096,00 |
| 17.02.2025 | 110,06 | 110,06 | 110,05 | 110,06 | 0,25% | - |
| 14.02.2025 | 111,82 | 112,31 | 109,55 | 109,78 | -1,56% | 219.169,00 |
| 13.02.2025 | 111,15 | 112,31 | 110,85 | 111,52 | 0,04% | 192.131,00 |
| 12.02.2025 | 109,51 | 111,49 | 109,46 | 111,47 | 0,08% | 169.141,00 |
| 11.02.2025 | 109,97 | 111,66 | 109,10 | 111,38 | 0,95% | 360.915,00 |
| 10.02.2025 | 109,99 | 110,87 | 109,62 | 110,33 | -0,25% | 191.445,00 |
| 07.02.2025 | 110,94 | 111,69 | 110,11 | 110,61 | -0,57% | 178.927,00 |
| 06.02.2025 | 110,47 | 111,36 | 110,19 | 111,24 | 0,45% | 274.463,00 |
| 05.02.2025 | 110,89 | 111,23 | 110,47 | 110,74 | 0,01% | 245.989,00 |
| 04.02.2025 | 110,33 | 111,25 | 109,20 | 110,73 | 0,01% | 295.266,00 |
| 03.02.2025 | 109,52 | 110,77 | 108,68 | 110,72 | 0,71% | 224.404,00 |
| 31.01.2025 | 109,93 | 110,61 | 109,66 | 109,94 | 0,01% | 328.502,00 |
| 30.01.2025 | 108,80 | 110,07 | 108,80 | 109,93 | 1,41% | 212.962,00 |
| 29.01.2025 | 109,01 | 109,25 | 108,31 | 108,40 | -0,23% | 333.154,00 |
| 28.01.2025 | 109,39 | 109,54 | 107,95 | 108,65 | -0,68% | 298.058,00 |
| 27.01.2025 | 109,82 | 109,90 | 108,24 | 109,39 | 0,31% | 428.964,00 |
| 24.01.2025 | 107,64 | 109,37 | 107,64 | 109,05 | 0,53% | 256.585,00 |
| 23.01.2025 | 108,43 | 109,12 | 107,27 | 108,48 | 0,72% | 283.079,00 |
| 22.01.2025 | 111,24 | 111,34 | 107,64 | 107,70 | -3,62% | 224.622,00 |
| 21.01.2025 | 111,28 | 112,69 | 111,26 | 111,74 | 1,29% | 249.028,00 |
| 17.01.2025 | 110,10 | 110,94 | 109,88 | 110,32 | 0,13% | 229.149,00 |
| 16.01.2025 | 107,26 | 110,33 | 106,93 | 110,18 | 2,54% | 275.165,00 |
| 15.01.2025 | 108,00 | 108,60 | 106,91 | 107,45 | 0,44% | 304.647,00 |
| 14.01.2025 | 105,76 | 107,13 | 105,31 | 106,98 | 1,33% | 401.103,00 |
| 13.01.2025 | 106,67 | 107,22 | 104,74 | 105,58 | -0,87% | 288.826,00 |
| 10.01.2025 | 109,16 | 110,23 | 106,29 | 106,51 | -3,55% | 452.213,00 |
| 08.01.2025 | 108,81 | 110,44 | 107,68 | 110,43 | 1,08% | 257.732,00 |
| 07.01.2025 | 107,81 | 109,37 | 107,30 | 109,25 | 1,61% | 348.777,00 |
| 06.01.2025 | 109,05 | 109,06 | 107,32 | 107,52 | -1,30% | 293.852,00 |
| 03.01.2025 | 108,64 | 109,44 | 108,30 | 108,94 | 0,41% | 236.255,00 |
| 02.01.2025 | 109,37 | 110,03 | 108,00 | 108,49 | -0,72% | 279.889,00 |
| 31.12.2024 | 109,43 | 110,28 | 108,84 | 109,28 | -0,19% | 197.904,00 |
| 30.12.2024 | 109,07 | 109,91 | 108,43 | 109,49 | -0,21% | 178.441,00 |
| 27.12.2024 | 109,76 | 110,29 | 109,08 | 109,72 | -0,34% | 246.085,00 |
| 26.12.2024 | 109,45 | 110,44 | 108,99 | 110,09 | -0,33% | 156.191,00 |
| 24.12.2024 | 110,07 | 111,05 | 110,05 | 110,45 | 0,30% | 80.548,00 |
| 23.12.2024 | 108,81 | 110,40 | 107,39 | 110,12 | 1,23% | 275.195,00 |
| 20.12.2024 | 108,48 | 109,54 | 108,09 | 108,78 | -0,20% | 858.100,00 |
| 19.12.2024 | 109,48 | 110,38 | 108,83 | 109,00 | 0,19% | 272.543,00 |
| 18.12.2024 | 112,05 | 112,06 | 108,73 | 108,79 | -2,97% | 310.902,00 |
| 17.12.2024 | 113,35 | 113,96 | 111,38 | 112,12 | -1,14% | 408.036,00 |
| 16.12.2024 | 113,01 | 114,12 | 112,95 | 113,41 | 0,31% | 374.285,00 |
| 13.12.2024 | 113,02 | 114,10 | 112,00 | 113,06 | -0,09% | 320.510,00 |
| 12.12.2024 | 113,25 | 114,58 | 112,70 | 113,16 | 0,17% | 381.468,00 |
| 11.12.2024 | 113,22 | 113,75 | 112,69 | 112,97 | 0,07% | 409.780,00 |
| 10.12.2024 | 113,12 | 113,77 | 112,42 | 112,89 | -0,61% | 252.703,00 |
| 09.12.2024 | 115,00 | 115,00 | 113,38 | 113,58 | -1,34% | 314.276,00 |
| 06.12.2024 | 115,81 | 116,21 | 114,65 | 115,12 | -0,75% | 195.144,00 |
| 05.12.2024 | 116,43 | 116,67 | 115,79 | 115,99 | -0,16% | 215.657,00 |
| 04.12.2024 | 116,14 | 116,72 | 115,73 | 116,18 | -0,27% | 187.352,00 |
| 03.12.2024 | 117,50 | 117,89 | 116,47 | 116,49 | -0,33% | 252.717,00 |
| 02.12.2024 | 118,39 | 118,39 | 115,88 | 116,88 | -1,34% | 341.175,00 |
| 29.11.2024 | 118,89 | 119,25 | 118,28 | 118,47 | -0,23% | 130.156,00 |
| 27.11.2024 | 118,34 | 119,56 | 118,03 | 118,74 | 0,72% | 439.780,00 |
| 26.11.2024 | 118,88 | 119,28 | 117,82 | 117,89 | -0,90% | 350.198,00 |
| 25.11.2024 | 119,43 | 120,42 | 118,93 | 118,96 | 0,04% | 467.066,00 |
| 22.11.2024 | 119,25 | 120,02 | 118,78 | 118,91 | 0,09% | 415.164,00 |
| 21.11.2024 | 117,78 | 119,21 | 117,77 | 118,80 | 0,71% | 281.747,00 |
| 20.11.2024 | 117,88 | 118,23 | 117,36 | 117,96 | 0,16% | 260.917,00 |
| 19.11.2024 | 117,99 | 117,99 | 116,78 | 117,77 | -0,67% | 426.315,00 |
| 18.11.2024 | 116,43 | 118,89 | 116,43 | 118,56 | 1,17% | 223.686,00 |
| 15.11.2024 | 116,98 | 117,66 | 116,60 | 117,19 | 0,39% | 322.507,00 |
| 14.11.2024 | 117,52 | 117,84 | 116,64 | 116,74 | -0,50% | 311.629,00 |
| 13.11.2024 | 118,98 | 119,65 | 117,00 | 117,33 | -0,88% | 429.934,00 |
| 12.11.2024 | 117,60 | 119,26 | 117,37 | 118,37 | 1,16% | 528.866,00 |
| 11.11.2024 | 113,80 | 117,26 | 113,40 | 117,01 | 2,79% | 582.631,00 |
| 08.11.2024 | 111,47 | 114,24 | 111,17 | 113,83 | 2,35% | 629.360,00 |
| 07.11.2024 | 111,62 | 112,00 | 110,44 | 111,22 | -0,20% | 427.213,00 |
| 06.11.2024 | 109,59 | 112,03 | 108,98 | 111,44 | 1,75% | 509.099,00 |
| 05.11.2024 | 107,80 | 109,53 | 107,20 | 109,52 | 2,41% | 676.267,00 |
| 04.11.2024 | 105,60 | 107,01 | 105,22 | 106,94 | 1,03% | 753.461,00 |
| 01.11.2024 | 107,80 | 109,47 | 105,75 | 105,85 | 2,29% | 1.243.633,00 |
| 31.10.2024 | 100,10 | 104,87 | 100,10 | 103,48 | 1,29% | 522.147,00 |
| 30.10.2024 | 102,48 | 102,91 | 101,62 | 102,16 | 0,22% | 268.005,00 |
| 29.10.2024 | 103,06 | 103,06 | 101,83 | 101,94 | -1,81% | 201.799,00 |
| 28.10.2024 | 104,10 | 104,69 | 103,40 | 103,82 | 0,16% | 225.374,00 |
| 25.10.2024 | 105,12 | 105,12 | 103,48 | 103,65 | -1,08% | 168.777,00 |
| 24.10.2024 | 104,76 | 105,25 | 104,35 | 104,78 | -0,19% | 222.641,00 |
| 23.10.2024 | 103,97 | 105,03 | 103,88 | 104,98 | 1,12% | 269.850,00 |
| 22.10.2024 | 103,58 | 104,14 | 103,09 | 103,82 | -0,01% | 245.862,00 |
| 21.10.2024 | 104,85 | 105,00 | 103,54 | 103,83 | -0,90% | 258.741,00 |
| 18.10.2024 | 104,05 | 105,00 | 103,74 | 104,77 | 0,91% | 190.831,00 |
| 17.10.2024 | 104,17 | 104,62 | 103,80 | 103,83 | -0,61% | 227.268,00 |
| 16.10.2024 | 104,07 | 104,62 | 103,60 | 104,47 | 0,77% | 205.887,00 |
| 15.10.2024 | 103,21 | 104,76 | 102,88 | 103,67 | 1,04% | 294.841,00 |
| 14.10.2024 | 101,35 | 102,64 | 101,00 | 102,60 | 1,49% | 159.732,00 |
| 11.10.2024 | 99,92 | 101,32 | 99,92 | 101,09 | 0,98% | 153.567,00 |
| 10.10.2024 | 100,71 | 101,08 | 99,81 | 100,11 | -0,63% | 178.674,00 |
| 09.10.2024 | 100,74 | 101,37 | 100,30 | 100,74 | -0,31% | 195.432,00 |
| 08.10.2024 | 101,50 | 101,56 | 100,71 | 101,05 | 0,03% | 275.851,00 |
| 07.10.2024 | 101,52 | 101,56 | 100,73 | 101,02 | -0,54% | 232.778,00 |