126,594$
0,62%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 125,75 | 126,49 | 125,44 | 126,11 | 0,23% | - |
| 19.12.2025 | 127,32 | 128,40 | 125,71 | 125,82 | -1,26% | 821.664,00 |
| 18.12.2025 | 127,21 | 127,89 | 126,24 | 127,43 | 0,77% | 489.020,00 |
| 17.12.2025 | 125,45 | 127,05 | 125,45 | 126,46 | 0,29% | 364.282,00 |
| 16.12.2025 | 128,50 | 128,50 | 125,43 | 126,09 | -0,30% | 428.154,00 |
| 15.12.2025 | 126,48 | 126,50 | 124,84 | 126,47 | 0,48% | 307.360,00 |
| 12.12.2025 | 126,18 | 126,54 | 125,14 | 125,86 | -0,01% | 325.256,00 |
| 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% | 363.169,00 |
| 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% | 327.224,00 |
| 05.12.2025 | 126,27 | 127,59 | 125,82 | 126,81 | 0,27% | 445.420,00 |
| 04.12.2025 | 127,51 | 128,70 | 126,06 | 126,47 | -1,27% | 538.574,00 |
| 03.12.2025 | 128,30 | 128,56 | 126,58 | 128,10 | -0,19% | 510.781,00 |
| 02.12.2025 | 130,81 | 131,60 | 127,30 | 128,35 | -1,51% | 948.265,00 |
| 01.12.2025 | 130,39 | 132,07 | 130,12 | 130,32 | -1,11% | 726.564,00 |
| 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% | 407.037,00 |
| 24.11.2025 | 127,92 | 129,39 | 126,60 | 129,05 | 0,87% | 326.566,00 |
| 21.11.2025 | 127,06 | 128,82 | 126,60 | 127,94 | 0,92% | 370.059,00 |
| 20.11.2025 | 126,91 | 127,58 | 126,10 | 126,77 | 0,43% | 323.391,00 |
| 19.11.2025 | 127,66 | 127,66 | 125,83 | 126,23 | -0,68% | 283.771,00 |
| 18.11.2025 | 128,25 | 128,60 | 127,04 | 127,09 | -0,58% | 303.701,00 |
| 17.11.2025 | 128,18 | 129,59 | 127,65 | 127,83 | -0,36% | 267.849,00 |
| 14.11.2025 | 129,39 | 129,97 | 127,54 | 128,29 | -0,68% | 324.736,00 |
| 13.11.2025 | 130,76 | 130,76 | 129,09 | 129,17 | -1,13% | 263.730,00 |
| 12.11.2025 | 127,69 | 130,91 | 127,69 | 130,64 | 1,49% | 354.863,00 |
| 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% | 320.597,00 |
| 07.11.2025 | 127,52 | 129,69 | 127,52 | 129,44 | 1,14% | 403.119,00 |
| 06.11.2025 | 128,11 | 129,40 | 127,59 | 127,98 | -0,37% | 457.098,00 |
| 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% | 386.573,00 |
| 03.11.2025 | 128,95 | 130,04 | 126,69 | 129,62 | 0,47% | 439.426,00 |
| 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 | 134,99 | 136,03 | 133,85 | 135,08 | 0,59% | 402.267,00 |
| 23.10.2025 | 136,22 | 137,01 | 133,65 | 134,29 | -1,24% | 557.445,00 |
| 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 |
| 10.10.2025 | 135,20 | 135,80 | 134,17 | 134,46 | -0,06% | 531.797,00 |
| 09.10.2025 | 135,45 | 135,92 | 134,09 | 134,54 | -0,19% | 480.762,00 |
| 08.10.2025 | 134,36 | 135,17 | 132,90 | 134,79 | 0,82% | 393.064,00 |
| 07.10.2025 | 134,46 | 134,80 | 133,19 | 133,70 | 0,00% | 407.864,00 |
| 06.10.2025 | 132,52 | 134,04 | 132,37 | 133,70 | 0,99% | 417.427,00 |
| 03.10.2025 | 132,36 | 133,16 | 131,15 | 132,39 | 0,39% | 792.020,00 |
| 02.10.2025 | 130,59 | 132,65 | 129,93 | 131,88 | 0,30% | 686.584,00 |
| 01.10.2025 | 132,41 | 134,35 | 131,43 | 131,48 | -0,51% | 486.849,00 |
| 30.09.2025 | 130,30 | 132,30 | 130,26 | 132,15 | 1,11% | 446.603,00 |
| 29.09.2025 | 130,20 | 130,70 | 129,05 | 130,70 | 0,72% | 629.024,00 |
| 26.09.2025 | 128,23 | 129,82 | 128,05 | 129,76 | 1,68% | 401.167,00 |
| 25.09.2025 | 128,99 | 129,48 | 127,54 | 127,62 | -0,63% | 284.160,00 |
| 24.09.2025 | 128,00 | 128,63 | 127,08 | 128,43 | 0,50% | 310.423,00 |
| 23.09.2025 | 126,12 | 128,06 | 126,05 | 127,79 | 1,24% | 364.193,00 |
| 22.09.2025 | 126,13 | 126,65 | 125,29 | 126,22 | 0,41% | 287.444,00 |
| 19.09.2025 | 125,93 | 126,46 | 125,49 | 125,70 | 0,07% | 888.460,00 |
| 18.09.2025 | 124,36 | 126,48 | 124,16 | 125,61 | 0,26% | 263.843,00 |
| 17.09.2025 | 125,33 | 126,04 | 124,93 | 125,28 | 0,59% | 336.519,00 |
| 16.09.2025 | 125,50 | 126,09 | 124,51 | 124,54 | -0,85% | 428.798,00 |
| 15.09.2025 | 125,32 | 126,21 | 125,32 | 125,61 | 0,20% | 248.040,00 |
| 12.09.2025 | 125,74 | 126,53 | 125,25 | 125,36 | -0,29% | 413.487,00 |
| 11.09.2025 | 125,10 | 125,94 | 124,48 | 125,73 | 0,54% | 227.167,00 |
| 10.09.2025 | 124,17 | 125,48 | 122,30 | 125,06 | 0,43% | 232.209,00 |
| 09.09.2025 | 123,31 | 124,98 | 123,20 | 124,52 | 0,74% | 357.175,00 |
| 08.09.2025 | 125,00 | 125,30 | 123,05 | 123,61 | -1,40% | 225.420,00 |
| 05.09.2025 | 125,26 | 125,63 | 124,67 | 125,36 | 0,15% | 231.786,00 |
| 04.09.2025 | 125,20 | 125,65 | 123,71 | 125,17 | 0,37% | 439.633,00 |
| 03.09.2025 | 124,29 | 124,84 | 123,82 | 124,71 | 0,06% | 450.629,00 |
| 02.09.2025 | 124,62 | 125,09 | 123,88 | 124,64 | -0,37% | 366.351,00 |
| 29.08.2025 | 125,71 | 126,00 | 124,82 | 125,10 | 0,02% | 332.299,00 |
| 28.08.2025 | 126,46 | 126,78 | 124,95 | 125,08 | -1,24% | 254.849,00 |
| 27.08.2025 | 126,77 | 127,12 | 126,44 | 126,65 | -0,02% | 311.499,00 |
| 26.08.2025 | 127,22 | 127,49 | 126,21 | 126,67 | -0,23% | 402.646,00 |
| 25.08.2025 | 127,40 | 128,50 | 126,80 | 126,96 | -0,85% | 217.680,00 |
| 22.08.2025 | 127,32 | 128,39 | 126,99 | 128,05 | 1,31% | 291.602,00 |
| 21.08.2025 | 126,40 | 127,09 | 126,00 | 126,40 | -0,18% | 211.902,00 |
| 20.08.2025 | 127,70 | 128,40 | 126,13 | 126,63 | -0,42% | 614.845,00 |
| 19.08.2025 | 124,66 | 127,22 | 124,66 | 127,17 | 2,10% | 314.159,00 |
| 18.08.2025 | 125,59 | 125,77 | 124,36 | 124,55 | -0,69% | 325.615,00 |
| 15.08.2025 | 125,47 | 125,94 | 124,20 | 125,42 | -0,25% | 304.500,00 |
| 14.08.2025 | 126,72 | 127,09 | 125,71 | 125,73 | -0,92% | 258.272,00 |
| 13.08.2025 | 125,45 | 127,01 | 125,36 | 126,90 | 1,00% | 427.127,00 |
| 12.08.2025 | 124,59 | 125,79 | 123,91 | 125,64 | 1,05% | 660.451,00 |
| 11.08.2025 | 124,74 | 124,92 | 124,05 | 124,34 | -0,19% | 259.773,00 |
| 08.08.2025 | 125,48 | 125,72 | 124,44 | 124,58 | -0,32% | 272.840,00 |
| 07.08.2025 | 125,07 | 125,55 | 124,32 | 124,98 | 0,03% | 243.509,00 |
| 06.08.2025 | 125,12 | 126,15 | 124,10 | 124,94 | -0,32% | 328.053,00 |
| 05.08.2025 | 125,44 | 126,00 | 124,88 | 125,34 | -0,82% | 339.449,00 |
| 04.08.2025 | 124,28 | 126,70 | 124,28 | 126,38 | 1,64% | 353.365,00 |
| 01.08.2025 | 126,33 | 126,33 | 123,91 | 124,34 | -0,79% | 461.518,00 |