142,224$
0,11%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 142,99 | 144,23 | 140,81 | 142,07 | -1,63% | 1,00 |
| 04.03.2026 | 143,54 | 144,80 | 142,30 | 144,43 | 0,51% | 1,00 |
| 03.03.2026 | 141,15 | 144,74 | 139,49 | 143,69 | 0,31% | 429.532,00 |
| 02.03.2026 | 143,02 | 144,49 | 142,74 | 143,24 | -0,51% | 1,00 |
| 27.02.2026 | 143,90 | 144,70 | 142,89 | 143,97 | 0,08% | 360.336,00 |
| 26.02.2026 | 142,98 | 144,42 | 142,09 | 143,85 | 1,02% | 456.947,00 |
| 25.02.2026 | 142,90 | 143,78 | 140,16 | 142,40 | -0,60% | 454.128,00 |
| 24.02.2026 | 142,91 | 143,74 | 141,27 | 143,26 | -0,13% | 377.068,00 |
| 23.02.2026 | 140,47 | 143,50 | 139,30 | 143,45 | 2,54% | 476.303,00 |
| 20.02.2026 | 139,31 | 139,95 | 137,32 | 139,89 | 1,15% | 374.028,00 |
| 19.02.2026 | 144,32 | 144,32 | 137,68 | 138,30 | -2,43% | 646.668,00 |
| 18.02.2026 | 142,92 | 142,92 | 140,70 | 141,74 | -0,96% | 537.155,00 |
| 17.02.2026 | 145,47 | 145,94 | 143,00 | 143,12 | -0,79% | 632.534,00 |
| 13.02.2026 | 141,10 | 145,30 | 140,98 | 144,26 | 2,03% | 698.320,00 |
| 12.02.2026 | 138,48 | 142,06 | 137,61 | 141,39 | 2,68% | 733.811,00 |
| 11.02.2026 | 137,33 | 138,46 | 136,98 | 137,70 | 0,44% | 364.239,00 |
| 10.02.2026 | 135,54 | 137,73 | 135,06 | 137,10 | 1,40% | 243.488,00 |
| 09.02.2026 | 135,14 | 135,76 | 134,31 | 135,21 | -0,09% | 610.844,00 |
| 06.02.2026 | 136,85 | 137,28 | 134,71 | 135,33 | -0,05% | 766.414,00 |
| 05.02.2026 | 134,12 | 135,60 | 133,26 | 135,40 | 1,02% | 437.448,00 |
| 04.02.2026 | 133,99 | 135,32 | 133,69 | 134,03 | 0,03% | 412.148,00 |
| 03.02.2026 | 131,28 | 134,52 | 131,28 | 133,99 | 2,15% | 608.833,00 |
| 02.02.2026 | 132,79 | 134,17 | 130,79 | 131,17 | -1,22% | 358.464,00 |
| 30.01.2026 | 132,05 | 132,83 | 130,99 | 132,79 | 0,42% | 1.055.063,00 |
| 29.01.2026 | 132,75 | 134,08 | 130,72 | 132,23 | -0,09% | 417.408,00 |
| 28.01.2026 | 134,27 | 134,34 | 132,30 | 132,35 | -1,35% | 419.797,00 |
| 27.01.2026 | 132,75 | 134,63 | 132,11 | 134,16 | 1,28% | 470.403,00 |
| 26.01.2026 | 132,80 | 134,58 | 131,97 | 132,46 | 0,23% | 457.795,00 |
| 23.01.2026 | 133,51 | 133,80 | 131,08 | 132,16 | -1,15% | 488.711,00 |
| 22.01.2026 | 134,39 | 134,90 | 133,60 | 133,70 | -0,22% | 328.912,00 |
| 21.01.2026 | 134,28 | 134,71 | 133,02 | 134,00 | 0,70% | 374.399,00 |
| 20.01.2026 | 132,32 | 134,01 | 130,83 | 133,07 | -1,06% | 642.744,00 |
| 19.01.2026 | 133,91 | 134,50 | 133,49 | 134,50 | -0,08% | - |
| 16.01.2026 | 132,19 | 134,88 | 132,12 | 134,61 | 1,42% | 434.175,00 |
| 15.01.2026 | 132,43 | 133,66 | 132,13 | 132,73 | 0,39% | 376.907,00 |
| 14.01.2026 | 130,60 | 132,51 | 130,41 | 132,22 | 1,66% | 709.899,00 |
| 13.01.2026 | 128,29 | 130,14 | 128,14 | 130,06 | 1,38% | 338.625,00 |
| 12.01.2026 | 128,13 | 129,28 | 127,67 | 128,29 | 0,12% | 392.140,00 |
| 09.01.2026 | 127,42 | 128,79 | 127,42 | 128,13 | 0,56% | 363.744,00 |
| 08.01.2026 | 126,49 | 128,23 | 126,43 | 127,42 | 0,78% | 312.693,00 |
| 07.01.2026 | 129,10 | 129,37 | 126,34 | 126,43 | -2,08% | 511.646,00 |
| 06.01.2026 | 125,89 | 129,59 | 125,83 | 129,12 | 2,57% | 599.563,00 |
| 05.01.2026 | 127,01 | 127,01 | 124,81 | 125,89 | -1,11% | 486.471,00 |
| 02.01.2026 | 126,27 | 128,35 | 125,73 | 127,30 | 0,58% | 494.930,00 |
| 31.12.2025 | 127,00 | 127,92 | 126,39 | 126,56 | -0,69% | 394.445,00 |
| 30.12.2025 | 127,44 | 127,91 | 127,13 | 127,44 | -0,19% | 313.792,00 |
| 29.12.2025 | 127,21 | 128,37 | 127,12 | 127,68 | 0,58% | 409.630,00 |
| 26.12.2025 | 127,81 | 127,82 | 126,34 | 126,95 | -0,60% | 306.381,00 |
| 24.12.2025 | 127,74 | 127,74 | 126,84 | 127,71 | 0,35% | 128.652,00 |
| 23.12.2025 | 126,31 | 127,81 | 126,00 | 127,26 | 0,54% | 390.781,00 |
| 22.12.2025 | 125,90 | 126,92 | 124,75 | 126,58 | 0,60% | 488.588,00 |
| 19.12.2025 | 126,64 | 128,40 | 125,71 | 125,82 | -1,26% | 821.066,00 |
| 18.12.2025 | 127,21 | 127,89 | 126,24 | 127,43 | 0,77% | 489.019,00 |
| 17.12.2025 | 125,45 | 127,05 | 125,45 | 126,46 | 0,29% | 364.282,00 |
| 16.12.2025 | 128,09 | 128,50 | 125,43 | 126,09 | -0,30% | 428.148,00 |
| 15.12.2025 | 126,49 | 126,50 | 124,84 | 126,47 | 0,48% | 303.219,00 |
| 12.12.2025 | 126,20 | 126,54 | 125,14 | 125,86 | -0,01% | 315.973,00 |
| 11.12.2025 | 125,81 | 127,42 | 125,46 | 125,87 | 0,09% | 288.440,00 |
| 10.12.2025 | 125,15 | 126,04 | 124,77 | 125,76 | 0,56% | 363.047,00 |
| 09.12.2025 | 125,58 | 126,56 | 124,12 | 125,06 | 0,26% | 417.493,00 |
| 08.12.2025 | 126,88 | 126,88 | 124,44 | 124,73 | -1,64% | 327.134,00 |
| 05.12.2025 | 126,18 | 127,59 | 125,82 | 126,81 | 0,27% | 436.999,00 |
| 04.12.2025 | 128,47 | 128,70 | 126,06 | 126,47 | -1,27% | 537.878,00 |
| 03.12.2025 | 128,30 | 128,56 | 126,58 | 128,10 | -0,19% | 485.255,00 |
| 02.12.2025 | 130,81 | 131,60 | 127,30 | 128,35 | -1,51% | 932.164,00 |
| 01.12.2025 | 130,39 | 132,07 | 130,12 | 130,32 | -1,11% | 726.563,00 |
| 28.11.2025 | 130,93 | 132,19 | 130,57 | 131,78 | 0,73% | 184.054,00 |
| 26.11.2025 | 130,16 | 131,41 | 130,16 | 130,83 | 1,00% | 266.391,00 |
| 25.11.2025 | 130,20 | 130,35 | 128,19 | 129,53 | 0,37% | 397.423,00 |
| 24.11.2025 | 127,92 | 129,39 | 126,60 | 129,05 | 0,87% | 322.635,00 |
| 21.11.2025 | 127,76 | 128,82 | 126,60 | 127,94 | 0,92% | 369.771,00 |
| 20.11.2025 | 126,91 | 127,58 | 126,10 | 126,77 | 0,43% | 323.341,00 |
| 19.11.2025 | 127,20 | 127,66 | 125,83 | 126,23 | -0,68% | 283.770,00 |
| 18.11.2025 | 128,31 | 128,60 | 127,04 | 127,09 | -0,58% | 303.691,00 |
| 17.11.2025 | 128,18 | 129,59 | 127,65 | 127,83 | -0,36% | 267.834,00 |
| 14.11.2025 | 129,26 | 129,97 | 127,54 | 128,29 | -0,68% | 324.684,00 |
| 13.11.2025 | 130,76 | 130,76 | 129,09 | 129,17 | -1,13% | 263.644,00 |
| 12.11.2025 | 127,69 | 130,91 | 127,69 | 130,64 | 1,49% | 354.853,00 |
| 11.11.2025 | 128,71 | 129,52 | 127,91 | 128,72 | -0,06% | 621.521,00 |
| 10.11.2025 | 130,01 | 130,01 | 128,00 | 128,80 | -0,49% | 305.530,00 |
| 07.11.2025 | 128,33 | 129,69 | 127,52 | 129,44 | 1,14% | 402.508,00 |
| 06.11.2025 | 128,58 | 129,40 | 127,59 | 127,98 | -0,37% | 434.171,00 |
| 05.11.2025 | 129,07 | 130,13 | 128,38 | 128,46 | -0,86% | 477.532,00 |
| 04.11.2025 | 130,37 | 131,14 | 128,84 | 129,57 | -0,04% | 378.396,00 |
| 03.11.2025 | 128,95 | 130,04 | 126,69 | 129,62 | 0,47% | 439.425,00 |
| 31.10.2025 | 130,05 | 130,96 | 128,20 | 129,02 | -1,60% | 552.149,00 |
| 30.10.2025 | 133,44 | 134,35 | 130,83 | 131,12 | -2,00% | 448.674,00 |
| 29.10.2025 | 134,50 | 135,43 | 132,54 | 133,80 | -0,85% | 419.096,00 |
| 28.10.2025 | 136,28 | 136,44 | 134,41 | 134,95 | -1,17% | 299.099,00 |
| 27.10.2025 | 135,43 | 137,04 | 134,79 | 136,55 | 1,09% | 422.136,00 |
| 24.10.2025 | 135,39 | 136,03 | 133,85 | 135,08 | 0,59% | 402.265,00 |
| 23.10.2025 | 136,22 | 137,01 | 133,65 | 134,29 | -1,24% | - |
| 22.10.2025 | 136,76 | 136,82 | 135,57 | 135,98 | 0,15% | 512.732,00 |
| 21.10.2025 | 137,72 | 137,93 | 135,35 | 135,77 | -1,40% | 324.780,00 |
| 20.10.2025 | 136,83 | 138,03 | 135,59 | 137,70 | 1,36% | 378.020,00 |
| 17.10.2025 | 135,55 | 136,45 | 135,47 | 135,86 | 0,01% | - |
| 16.10.2025 | 136,88 | 137,17 | 134,96 | 135,85 | -0,11% | 245.450,00 |
| 15.10.2025 | 135,75 | 136,78 | 135,00 | 136,00 | 0,61% | 316.916,00 |
| 14.10.2025 | 134,38 | 136,07 | 134,25 | 135,17 | 0,90% | 363.752,00 |
| 13.10.2025 | 134,20 | 135,74 | 133,91 | 133,96 | -0,37% | 353.831,00 |