116,384$
-0,92%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 110,86 | 111,23 | 110,47 | 110,74 | 0,01% | 245.989,00 |
| 04.02.2025 | 109,97 | 111,25 | 109,20 | 110,73 | 0,01% | 295.266,00 |
| 03.02.2025 | 109,02 | 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 | 109,61 | 110,07 | 108,80 | 109,93 | 1,41% | 212.962,00 |
| 29.01.2025 | 108,65 | 109,25 | 108,31 | 108,40 | -0,23% | 333.154,00 |
| 28.01.2025 | 109,37 | 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 | 108,71 | 109,12 | 107,27 | 108,48 | 0,72% | 283.079,00 |
| 22.01.2025 | 111,34 | 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 | 107,31 | 110,33 | 106,93 | 110,18 | 2,54% | 275.165,00 |
| 15.01.2025 | 108,60 | 108,60 | 106,91 | 107,45 | 0,44% | 304.647,00 |
| 14.01.2025 | 105,31 | 107,13 | 105,31 | 106,98 | 1,33% | 401.103,00 |
| 13.01.2025 | 106,62 | 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 | 107,78 | 109,37 | 107,30 | 109,25 | 1,61% | 348.777,00 |
| 06.01.2025 | 108,42 | 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 | 108,83 | 110,38 | 108,83 | 109,00 | 0,19% | 272.543,00 |
| 18.12.2024 | 112,06 | 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 | 113,43 | 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 | 113,56 | 114,58 | 112,70 | 113,16 | 0,17% | 381.468,00 |
| 11.12.2024 | 113,00 | 113,75 | 112,69 | 112,97 | 0,07% | 409.780,00 |
| 10.12.2024 | 113,70 | 113,77 | 112,42 | 112,89 | -0,61% | 252.703,00 |
| 09.12.2024 | 114,53 | 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 | 116,04 | 116,67 | 115,79 | 115,99 | -0,16% | 215.657,00 |
| 04.12.2024 | 116,61 | 116,72 | 115,73 | 116,18 | -0,27% | 187.352,00 |
| 03.12.2024 | 117,27 | 117,89 | 116,47 | 116,49 | -0,33% | 252.717,00 |
| 02.12.2024 | 118,06 | 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 |