104,535$
-0,22%
Echtzeit-Aktienkurs Idacorp Inc.
Bid:
Ask:
Aktienkurse zur Idacorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 101,08 | 101,62 | 100,29 | 101,57 | -0,18% | 189.115,00 |
| 03.10.2024 | 102,68 | 102,68 | 101,51 | 101,75 | -0,73% | 151.568,00 |
| 02.10.2024 | 102,82 | 103,14 | 102,34 | 102,50 | -0,86% | 147.653,00 |
| 01.10.2024 | 103,06 | 103,90 | 102,66 | 103,39 | 0,29% | 236.539,00 |
| 30.09.2024 | 102,63 | 103,34 | 102,48 | 103,09 | -0,13% | 178.593,00 |
| 27.09.2024 | 102,93 | 103,73 | 102,63 | 103,22 | 0,81% | 178.516,00 |
| 26.09.2024 | 102,50 | 103,00 | 101,86 | 102,39 | -0,25% | 228.432,00 |
| 25.09.2024 | 103,17 | 103,17 | 102,10 | 102,65 | -0,02% | 237.325,00 |
| 24.09.2024 | 102,79 | 103,92 | 102,55 | 102,67 | -0,52% | 270.660,00 |
| 23.09.2024 | 102,96 | 103,82 | 102,58 | 103,21 | 0,97% | 312.913,00 |
| 20.09.2024 | 102,72 | 102,86 | 101,67 | 102,22 | -0,21% | 964.499,00 |
| 19.09.2024 | 102,57 | 102,75 | 101,69 | 102,44 | -0,96% | 406.764,00 |
| 18.09.2024 | 103,49 | 104,69 | 103,26 | 103,43 | -0,06% | 472.068,00 |
| 17.09.2024 | 104,62 | 105,07 | 103,17 | 103,49 | -0,96% | 315.932,00 |
| 16.09.2024 | 104,10 | 104,97 | 103,94 | 104,49 | 0,95% | 325.423,00 |
| 13.09.2024 | 103,35 | 103,86 | 102,78 | 103,51 | 0,50% | 363.931,00 |
| 12.09.2024 | 103,14 | 103,44 | 102,57 | 103,00 | -0,27% | 220.768,00 |
| 11.09.2024 | 103,63 | 103,63 | 102,37 | 103,28 | -0,81% | 192.146,00 |
| 10.09.2024 | 103,57 | 104,70 | 103,57 | 104,12 | 0,47% | 176.349,00 |
| 09.09.2024 | 103,10 | 104,18 | 102,96 | 103,63 | 0,32% | 196.312,00 |
| 06.09.2024 | 104,72 | 105,24 | 103,22 | 103,30 | -1,13% | 241.589,00 |
| 05.09.2024 | 105,10 | 105,18 | 104,30 | 104,48 | -0,13% | 198.900,00 |
| 04.09.2024 | 103,26 | 104,69 | 103,18 | 104,62 | 1,75% | 297.758,00 |
| 03.09.2024 | 102,07 | 103,44 | 101,91 | 102,82 | 0,89% | 238.501,00 |
| 30.08.2024 | 101,72 | 102,22 | 100,76 | 101,91 | 0,30% | 277.009,00 |
| 29.08.2024 | 101,93 | 101,93 | 101,05 | 101,61 | -0,12% | 257.063,00 |
| 28.08.2024 | 100,61 | 102,01 | 100,61 | 101,73 | 1,35% | 295.984,00 |
| 27.08.2024 | 101,53 | 101,53 | 100,13 | 100,37 | -1,25% | 341.904,00 |
| 26.08.2024 | 102,00 | 102,41 | 101,10 | 101,64 | -0,35% | 402.937,00 |
| 23.08.2024 | 102,74 | 102,90 | 101,68 | 102,00 | -0,22% | 344.551,00 |
| 22.08.2024 | 102,77 | 102,77 | 101,74 | 102,22 | -0,69% | 147.742,00 |
| 21.08.2024 | 102,65 | 103,35 | 102,20 | 102,93 | 0,34% | 178.268,00 |
| 20.08.2024 | 102,79 | 103,02 | 102,23 | 102,58 | -0,27% | 171.115,00 |
| 19.08.2024 | 102,28 | 103,12 | 101,89 | 102,86 | 0,81% | 137.721,00 |
| 16.08.2024 | 102,55 | 102,69 | 101,76 | 102,03 | -0,09% | 244.988,00 |
| 15.08.2024 | 101,68 | 102,32 | 101,36 | 102,12 | -0,19% | 320.043,00 |
| 14.08.2024 | 101,68 | 102,84 | 101,56 | 102,31 | 0,35% | 224.649,00 |
| 13.08.2024 | 101,42 | 102,13 | 100,72 | 101,95 | 0,81% | 395.979,00 |
| 12.08.2024 | 101,56 | 101,86 | 100,47 | 101,13 | -0,51% | 177.009,00 |
| 09.08.2024 | 101,73 | 101,85 | 100,06 | 101,65 | 0,26% | 341.550,00 |
| 08.08.2024 | 100,60 | 101,83 | 100,33 | 101,39 | 0,50% | 515.246,00 |
| 07.08.2024 | 101,22 | 102,13 | 100,35 | 100,89 | -0,33% | 341.455,00 |
| 06.08.2024 | 101,04 | 102,17 | 100,71 | 101,22 | 0,53% | 386.942,00 |
| 05.08.2024 | 103,49 | 103,51 | 99,75 | 100,69 | -3,30% | 439.402,00 |
| 02.08.2024 | 102,24 | 104,43 | 101,29 | 104,13 | 1,78% | 614.222,00 |
| 01.08.2024 | 99,97 | 102,99 | 98,19 | 102,31 | 4,66% | 584.759,00 |
| 31.07.2024 | 98,70 | 99,46 | 97,73 | 97,75 | -0,84% | 356.163,00 |
| 30.07.2024 | 97,50 | 98,92 | 97,20 | 98,58 | 0,97% | 261.021,00 |
| 29.07.2024 | 97,75 | 97,88 | 97,22 | 97,63 | 0,13% | 218.278,00 |
| 26.07.2024 | 97,91 | 97,96 | 96,87 | 97,50 | 0,26% | 251.935,00 |
| 25.07.2024 | 96,99 | 98,28 | 96,90 | 97,25 | 0,84% | 631.198,00 |
| 24.07.2024 | 95,56 | 97,09 | 95,28 | 96,44 | 1,67% | 292.732,00 |
| 23.07.2024 | 94,91 | 95,30 | 94,51 | 94,86 | -0,57% | 398.235,00 |
| 22.07.2024 | 94,52 | 95,70 | 94,36 | 95,40 | 1,12% | 437.496,00 |
| 19.07.2024 | 95,15 | 95,15 | 93,57 | 94,34 | -0,38% | 404.588,00 |
| 18.07.2024 | 94,90 | 95,84 | 94,57 | 94,70 | -0,60% | 199.751,00 |
| 17.07.2024 | 94,86 | 96,79 | 94,86 | 95,27 | 0,54% | 407.050,00 |
| 16.07.2024 | 94,22 | 94,90 | 93,37 | 94,76 | 1,38% | 421.230,00 |
| 15.07.2024 | 94,01 | 94,14 | 93,16 | 93,47 | -1,43% | 239.239,00 |
| 12.07.2024 | 95,08 | 95,77 | 94,81 | 94,83 | -0,13% | 282.925,00 |
| 11.07.2024 | 93,84 | 95,56 | 93,84 | 94,95 | 1,93% | 147.341,00 |
| 10.07.2024 | 92,57 | 93,15 | 92,12 | 93,15 | 0,90% | 139.129,00 |
| 09.07.2024 | 91,79 | 92,85 | 91,79 | 92,32 | 0,33% | 136.652,00 |
| 08.07.2024 | 92,26 | 92,62 | 91,77 | 92,02 | -0,23% | 204.822,00 |
| 05.07.2024 | 92,39 | 92,61 | 91,78 | 92,23 | -0,09% | 393.513,00 |
| 03.07.2024 | 92,27 | 93,32 | 92,19 | 92,31 | 0,07% | 104.835,00 |
| 02.07.2024 | 92,54 | 92,94 | 91,66 | 92,25 | 0,03% | 156.841,00 |
| 01.07.2024 | 93,63 | 93,80 | 91,99 | 92,22 | -1,00% | 173.963,00 |
| 28.06.2024 | 93,02 | 93,31 | 92,34 | 93,15 | 0,51% | 410.377,00 |
| 27.06.2024 | 92,28 | 92,73 | 91,80 | 92,68 | 0,65% | 228.765,00 |
| 26.06.2024 | 90,90 | 92,11 | 90,67 | 92,08 | 0,73% | 272.605,00 |
| 25.06.2024 | 92,45 | 92,45 | 91,21 | 91,41 | -1,12% | 305.721,00 |
| 24.06.2024 | 92,69 | 93,16 | 92,19 | 92,45 | 0,01% | 298.035,00 |
| 21.06.2024 | 91,81 | 92,58 | 91,51 | 92,44 | 1,12% | 717.608,00 |
| 20.06.2024 | 91,19 | 91,84 | 90,84 | 91,42 | 0,37% | 182.264,00 |
| 18.06.2024 | 91,00 | 91,81 | 90,82 | 91,08 | -0,09% | 231.219,00 |
| 17.06.2024 | 90,89 | 91,76 | 90,64 | 91,16 | -0,21% | 233.547,00 |
| 14.06.2024 | 91,31 | 91,63 | 90,74 | 91,35 | -0,38% | 392.828,00 |
| 13.06.2024 | 92,13 | 92,20 | 90,93 | 91,70 | -0,35% | 237.332,00 |
| 12.06.2024 | 93,94 | 93,94 | 91,82 | 92,02 | -0,77% | 442.231,00 |
| 11.06.2024 | 91,33 | 93,49 | 91,18 | 92,73 | 0,82% | 1.388.139,00 |
| 10.06.2024 | 91,43 | 92,78 | 91,06 | 91,98 | 0,27% | 373.044,00 |
| 07.06.2024 | 91,91 | 92,59 | 91,54 | 91,73 | -1,14% | 186.045,00 |
| 06.06.2024 | 93,24 | 93,72 | 92,57 | 92,79 | -0,66% | 433.839,00 |
| 05.06.2024 | 94,78 | 94,78 | 93,38 | 93,41 | -1,68% | 186.404,00 |
| 04.06.2024 | 94,34 | 95,13 | 93,89 | 95,01 | 0,33% | 188.495,00 |
| 03.06.2024 | 95,27 | 96,01 | 94,68 | 94,70 | -0,81% | 432.790,00 |
| 31.05.2024 | 93,68 | 95,65 | 93,68 | 95,47 | 2,56% | 359.119,00 |
| 30.05.2024 | 92,97 | 93,42 | 92,44 | 93,09 | 0,65% | 266.790,00 |
| 29.05.2024 | 93,04 | 93,31 | 92,18 | 92,49 | -1,26% | 199.866,00 |