115,520$
0,06%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 114,96 | 116,08 | 114,82 | 115,47 | 0,02% | - |
| 30.06.2025 | 114,18 | 115,50 | 113,82 | 115,45 | 0,84% | 507.402,00 |
| 27.06.2025 | 114,64 | 115,31 | 114,01 | 114,49 | 0,03% | 555.086,00 |
| 26.06.2025 | 113,79 | 114,63 | 113,21 | 114,45 | 0,83% | 365.456,00 |
| 25.06.2025 | 114,27 | 114,68 | 113,06 | 113,51 | -1,33% | 491.514,00 |
| 24.06.2025 | 116,18 | 116,18 | 114,87 | 115,04 | -0,56% | 409.556,00 |
| 23.06.2025 | 113,64 | 115,75 | 113,06 | 115,69 | 1,96% | 237.960,00 |
| 20.06.2025 | 114,10 | 114,56 | 113,27 | 113,47 | -0,11% | 441.971,00 |
| 18.06.2025 | 113,24 | 114,07 | 112,85 | 113,60 | 0,29% | 399.349,00 |
| 17.06.2025 | 112,63 | 113,39 | 111,12 | 113,27 | 0,43% | 660.045,00 |
| 16.06.2025 | 113,86 | 114,85 | 112,05 | 112,78 | -1,03% | 495.036,00 |
| 13.06.2025 | 114,84 | 115,68 | 113,68 | 113,95 | -1,50% | 403.290,00 |
| 12.06.2025 | 115,17 | 115,77 | 115,00 | 115,69 | 0,44% | 338.105,00 |
| 11.06.2025 | 115,21 | 116,01 | 114,89 | 115,18 | 0,03% | 330.782,00 |
| 10.06.2025 | 116,03 | 116,30 | 114,75 | 115,14 | -0,47% | 706.849,00 |
| 09.06.2025 | 114,51 | 116,01 | 113,59 | 115,68 | 0,47% | 755.579,00 |
| 06.06.2025 | 115,33 | 115,61 | 114,53 | 115,14 | 0,20% | 371.030,00 |
| 05.06.2025 | 116,16 | 116,16 | 114,73 | 114,91 | -0,44% | 432.594,00 |
| 04.06.2025 | 116,80 | 117,84 | 115,35 | 115,42 | -1,11% | 666.880,00 |
| 03.06.2025 | 117,05 | 117,90 | 115,46 | 116,72 | -0,44% | 708.020,00 |
| 02.06.2025 | 117,66 | 118,70 | 116,96 | 117,23 | -1,45% | 611.917,00 |
| 30.05.2025 | 117,67 | 119,27 | 117,67 | 118,95 | 0,65% | 679.420,00 |
| 29.05.2025 | 115,46 | 118,24 | 115,00 | 118,18 | 2,27% | 548.852,00 |
| 28.05.2025 | 117,07 | 117,12 | 115,24 | 115,56 | -1,70% | 908.528,00 |
| 27.05.2025 | 117,73 | 117,94 | 116,03 | 117,56 | 1,72% | 694.193,00 |
| 23.05.2025 | 115,85 | 115,85 | 114,16 | 115,57 | 0,38% | 432.599,00 |
| 22.05.2025 | 116,00 | 116,00 | 114,36 | 115,13 | -0,77% | 398.984,00 |
| 21.05.2025 | 117,49 | 117,49 | 115,78 | 116,02 | -1,08% | 404.130,00 |
| 20.05.2025 | 117,16 | 117,62 | 116,72 | 117,29 | -0,02% | 491.923,00 |
| 19.05.2025 | 115,51 | 117,33 | 114,98 | 117,31 | 1,56% | 461.969,00 |
| 16.05.2025 | 114,26 | 115,62 | 114,11 | 115,51 | 1,06% | 508.207,00 |
| 15.05.2025 | 111,95 | 114,33 | 111,67 | 114,30 | 2,96% | 650.601,00 |
| 14.05.2025 | 110,95 | 111,14 | 108,15 | 111,01 | 0,00% | 726.339,00 |
| 13.05.2025 | 112,98 | 112,98 | 110,23 | 111,01 | -1,06% | 521.066,00 |
| 12.05.2025 | 113,99 | 114,45 | 111,05 | 112,20 | -2,41% | 1.185.051,00 |
| 09.05.2025 | 113,75 | 114,97 | 113,07 | 114,97 | 1,13% | 2.427.541,00 |
| 08.05.2025 | 116,26 | 116,27 | 113,27 | 113,68 | -2,28% | 408.718,00 |
| 07.05.2025 | 116,49 | 117,80 | 116,10 | 116,33 | -0,29% | 512.423,00 |
| 06.05.2025 | 115,85 | 117,12 | 115,85 | 116,67 | 0,15% | 267.784,00 |
| 05.05.2025 | 116,71 | 116,94 | 115,03 | 116,50 | -0,88% | 248.566,00 |
| 02.05.2025 | 116,81 | 118,00 | 116,18 | 117,54 | 1,07% | 305.815,00 |
| 01.05.2025 | 117,50 | 120,00 | 116,01 | 116,30 | -1,52% | 453.256,00 |
| 30.04.2025 | 118,21 | 118,49 | 115,28 | 118,09 | 0,45% | 518.598,00 |
| 29.04.2025 | 117,41 | 118,60 | 117,08 | 117,56 | -0,08% | 418.670,00 |
| 28.04.2025 | 117,02 | 117,92 | 115,98 | 117,65 | 1,02% | 270.211,00 |
| 25.04.2025 | 117,35 | 117,46 | 115,42 | 116,46 | -0,85% | 271.364,00 |
| 24.04.2025 | 115,63 | 118,66 | 115,38 | 117,46 | 1,01% | 308.404,00 |
| 23.04.2025 | 117,45 | 118,20 | 114,75 | 116,28 | -1,47% | 425.305,00 |
| 22.04.2025 | 117,40 | 118,47 | 116,66 | 118,02 | 1,50% | 332.849,00 |
| 21.04.2025 | 119,44 | 119,44 | 115,74 | 116,28 | -2,52% | 279.933,00 |
| 17.04.2025 | 118,21 | 120,78 | 117,96 | 119,29 | 1,11% | 272.311,00 |
| 16.04.2025 | 120,07 | 120,82 | 117,53 | 117,98 | -1,28% | 328.995,00 |
| 15.04.2025 | 119,24 | 120,82 | 119,24 | 119,51 | 0,19% | 374.548,00 |
| 14.04.2025 | 118,10 | 119,69 | 117,51 | 119,28 | 1,62% | 442.008,00 |
| 11.04.2025 | 115,81 | 117,71 | 113,98 | 117,38 | 1,81% | 314.435,00 |
| 10.04.2025 | 114,09 | 116,89 | 113,58 | 115,29 | 0,48% | 300.320,00 |
| 09.04.2025 | 111,24 | 115,80 | 109,30 | 114,74 | 1,82% | 581.963,00 |
| 08.04.2025 | 114,90 | 116,16 | 111,92 | 112,69 | -0,93% | 500.775,00 |
| 07.04.2025 | 111,86 | 114,99 | 110,14 | 113,75 | -0,57% | 686.286,00 |
| 04.04.2025 | 119,98 | 120,48 | 113,57 | 114,40 | -4,44% | 536.122,00 |
| 03.04.2025 | 118,87 | 120,84 | 118,80 | 119,72 | 0,54% | 506.622,00 |
| 02.04.2025 | 118,09 | 119,28 | 117,78 | 119,08 | 1,44% | 304.186,00 |
| 01.04.2025 | 116,03 | 117,52 | 115,30 | 117,39 | 1,01% | 420.010,00 |
| 31.03.2025 | 115,38 | 116,45 | 115,10 | 116,22 | 1,11% | 393.963,00 |
| 28.03.2025 | 115,46 | 115,54 | 114,28 | 114,94 | 0,38% | 386.836,00 |
| 27.03.2025 | 113,83 | 114,96 | 113,83 | 114,50 | 0,86% | 245.796,00 |
| 26.03.2025 | 112,32 | 114,22 | 112,32 | 113,52 | 1,28% | 327.672,00 |
| 25.03.2025 | 113,81 | 113,81 | 111,41 | 112,09 | -1,79% | 278.692,00 |
| 24.03.2025 | 114,83 | 115,34 | 113,76 | 114,13 | -0,10% | 296.325,00 |
| 21.03.2025 | 116,27 | 116,81 | 113,62 | 114,24 | -1,70% | 587.376,00 |
| 20.03.2025 | 117,05 | 117,31 | 116,07 | 116,22 | -0,46% | 189.327,00 |
| 19.03.2025 | 116,18 | 117,02 | 114,89 | 116,76 | 0,75% | 266.514,00 |
| 18.03.2025 | 115,48 | 116,55 | 114,80 | 115,89 | -0,04% | 191.380,00 |
| 17.03.2025 | 116,02 | 117,05 | 115,63 | 115,94 | -0,02% | 159.888,00 |
| 14.03.2025 | 114,67 | 116,14 | 113,79 | 115,96 | 0,78% | 261.551,00 |
| 13.03.2025 | 114,74 | 115,96 | 114,09 | 115,06 | 0,32% | 275.958,00 |
| 12.03.2025 | 115,51 | 115,71 | 114,62 | 114,69 | -0,87% | 259.290,00 |
| 11.03.2025 | 115,54 | 116,50 | 115,12 | 115,70 | 0,63% | 479.328,00 |
| 10.03.2025 | 113,81 | 115,60 | 113,15 | 114,97 | 1,57% | 331.798,00 |
| 07.03.2025 | 112,52 | 114,48 | 112,52 | 113,19 | 0,68% | 424.464,00 |
| 06.03.2025 | 113,24 | 113,45 | 111,56 | 112,43 | -1,06% | 231.825,00 |
| 05.03.2025 | 113,51 | 115,17 | 113,31 | 113,63 | -1,23% | 344.123,00 |
| 04.03.2025 | 118,61 | 119,58 | 115,03 | 115,05 | -3,35% | 466.718,00 |
| 03.03.2025 | 118,06 | 119,53 | 117,20 | 119,04 | 0,96% | 347.528,00 |
| 28.02.2025 | 115,58 | 118,19 | 115,30 | 117,91 | 2,50% | 508.505,00 |
| 27.02.2025 | 114,65 | 115,79 | 114,22 | 115,03 | -0,29% | 346.508,00 |
| 26.02.2025 | 115,06 | 116,50 | 114,92 | 115,37 | -0,35% | 421.158,00 |
| 25.02.2025 | 114,75 | 115,99 | 113,73 | 115,77 | 1,27% | 327.866,00 |
| 24.02.2025 | 114,10 | 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 | 113,31 | 115,00 | 111,89 | 112,72 | 0,60% | 530.896,00 |
| 19.02.2025 | 110,95 | 112,50 | 110,95 | 112,05 | 1,31% | 356.405,00 |
| 18.02.2025 | 109,84 | 110,98 | 109,78 | 110,60 | 0,75% | 298.096,00 |
| 14.02.2025 | 111,82 | 112,31 | 109,55 | 109,78 | -1,56% | 219.169,00 |
| 13.02.2025 | 111,47 | 112,31 | 110,85 | 111,52 | 0,04% | 192.131,00 |
| 12.02.2025 | 109,91 | 111,49 | 109,46 | 111,47 | 0,08% | 169.141,00 |
| 11.02.2025 | 110,00 | 111,66 | 109,10 | 111,38 | 0,95% | 360.915,00 |
| 10.02.2025 | 110,36 | 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 | 111,02 | 111,36 | 110,19 | 111,24 | 0,45% | 274.463,00 |