94,565$
-0,11%
Echtzeit-Aktienkurs IDACORP
Bid:
Ask:
Aktienkurse zur IDACORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 94,58 | 95,36 | 94,46 | 94,60 | -0,07% | 434.452,00 |
| 25.04.2024 | 94,14 | 95,16 | 94,09 | 94,67 | 0,37% | 436.091,00 |
| 24.04.2024 | 93,35 | 94,60 | 92,94 | 94,32 | 0,22% | 296.098,00 |
| 23.04.2024 | 94,19 | 95,07 | 94,04 | 94,11 | -0,24% | 208.058,00 |
| 22.04.2024 | 93,75 | 94,64 | 93,25 | 94,34 | 0,47% | 178.862,00 |
| 19.04.2024 | 92,78 | 94,06 | 92,15 | 93,90 | 1,76% | 249.361,00 |
| 18.04.2024 | 90,66 | 92,47 | 90,23 | 92,28 | 2,11% | 280.437,00 |
| 17.04.2024 | 89,61 | 90,52 | 89,61 | 90,37 | 1,37% | 240.600,00 |
| 16.04.2024 | 89,96 | 89,96 | 88,70 | 89,15 | -1,21% | 258.390,00 |
| 15.04.2024 | 90,50 | 90,88 | 89,57 | 90,24 | 0,02% | 561.433,00 |
| 12.04.2024 | 91,67 | 92,00 | 89,95 | 90,22 | -1,57% | 318.852,00 |
| 11.04.2024 | 91,72 | 91,84 | 90,43 | 91,66 | 0,66% | 565.138,00 |
| 10.04.2024 | 91,82 | 92,41 | 90,46 | 91,06 | -2,79% | 257.344,00 |
| 09.04.2024 | 93,48 | 94,07 | 93,25 | 93,67 | 0,52% | 510.744,00 |
| 08.04.2024 | 91,54 | 93,19 | 91,32 | 93,19 | 2,10% | 442.833,00 |
| 05.04.2024 | 91,48 | 91,64 | 90,44 | 91,27 | -0,77% | 291.659,00 |
| 04.04.2024 | 92,15 | 92,15 | 91,14 | 91,98 | 0,59% | 338.989,00 |
| 03.04.2024 | 92,27 | 92,27 | 91,32 | 91,44 | -1,02% | 561.622,00 |
| 02.04.2024 | 92,02 | 92,94 | 92,02 | 92,38 | 0,31% | 272.954,00 |
| 01.04.2024 | 92,71 | 92,89 | 91,67 | 92,09 | -0,86% | 473.125,00 |
| 28.03.2024 | 92,50 | 93,20 | 92,12 | 92,89 | 0,49% | 258.364,00 |
| 27.03.2024 | 91,08 | 92,46 | 91,08 | 92,44 | 2,17% | 684.138,00 |
| 26.03.2024 | 90,71 | 90,74 | 90,08 | 90,48 | -0,25% | 320.813,00 |
| 25.03.2024 | 90,27 | 90,73 | 89,79 | 90,71 | 0,88% | 381.234,00 |
| 22.03.2024 | 90,60 | 90,60 | 89,76 | 89,92 | 0,09% | 298.018,00 |
| 21.03.2024 | 90,82 | 90,99 | 89,79 | 89,84 | -0,59% | 209.654,00 |
| 20.03.2024 | 90,35 | 91,28 | 89,67 | 90,37 | -0,14% | 457.423,00 |
| 19.03.2024 | 91,24 | 91,95 | 90,30 | 90,50 | -0,55% | 496.632,00 |
| 18.03.2024 | 90,80 | 91,53 | 90,56 | 91,00 | 0,22% | 588.274,00 |
| 15.03.2024 | 89,67 | 91,20 | 89,67 | 90,80 | 0,98% | 978.058,00 |
| 14.03.2024 | 90,04 | 90,36 | 89,14 | 89,92 | -0,72% | 500.033,00 |
| 13.03.2024 | 91,20 | 91,93 | 90,34 | 90,57 | -0,76% | 641.868,00 |
| 12.03.2024 | 90,61 | 91,34 | 90,34 | 91,26 | 0,10% | 688.535,00 |
| 11.03.2024 | 89,49 | 91,24 | 89,49 | 91,17 | 2,04% | 351.188,00 |
| 08.03.2024 | 89,14 | 89,90 | 88,67 | 89,35 | 0,45% | 268.623,00 |
| 07.03.2024 | 89,20 | 89,38 | 88,68 | 88,95 | 0,74% | 471.954,00 |
| 06.03.2024 | 88,08 | 88,84 | 87,51 | 88,30 | 1,02% | 655.020,00 |
| 05.03.2024 | 88,81 | 89,28 | 86,94 | 87,41 | -1,32% | 382.057,00 |
| 04.03.2024 | 86,64 | 88,66 | 86,64 | 88,58 | 1,76% | 406.431,00 |
| 01.03.2024 | 88,13 | 88,13 | 86,47 | 87,05 | -1,20% | 606.353,00 |
| 29.02.2024 | 89,05 | 89,21 | 87,74 | 88,11 | -0,40% | 453.411,00 |
| 28.02.2024 | 88,96 | 89,57 | 88,45 | 88,46 | -0,95% | 257.493,00 |
| 27.02.2024 | 89,00 | 89,40 | 88,60 | 89,31 | 0,85% | 244.629,00 |
| 26.02.2024 | 89,34 | 89,51 | 87,98 | 88,56 | -1,33% | 552.889,00 |
| 23.02.2024 | 89,74 | 90,11 | 89,11 | 89,75 | 0,39% | 328.651,00 |
| 22.02.2024 | 90,13 | 90,16 | 88,91 | 89,40 | -1,47% | 466.829,00 |
| 21.02.2024 | 89,52 | 90,75 | 88,82 | 90,73 | 1,96% | 418.679,00 |
| 20.02.2024 | 88,59 | 89,84 | 88,09 | 88,99 | 0,36% | 577.402,00 |
| 16.02.2024 | 88,78 | 89,25 | 87,74 | 88,67 | -0,29% | 344.529,00 |
| 15.02.2024 | 87,34 | 88,99 | 87,13 | 88,93 | 2,15% | 506.457,00 |
| 14.02.2024 | 86,82 | 87,62 | 86,43 | 87,06 | 0,14% | 548.764,00 |
| 13.02.2024 | 88,61 | 89,32 | 86,51 | 86,94 | -3,03% | 400.344,00 |
| 12.02.2024 | 89,75 | 90,57 | 89,42 | 89,66 | 0,11% | 262.750,00 |
| 09.02.2024 | 88,35 | 90,04 | 88,35 | 89,56 | 1,31% | 266.641,00 |
| 08.02.2024 | 89,17 | 89,23 | 88,08 | 88,40 | -1,25% | 434.631,00 |
| 07.02.2024 | 90,09 | 90,09 | 89,22 | 89,52 | -0,38% | 212.827,00 |
| 06.02.2024 | 89,55 | 90,11 | 89,52 | 89,86 | 0,11% | 272.668,00 |
| 05.02.2024 | 91,14 | 91,20 | 89,76 | 89,76 | -2,61% | 166.453,00 |
| 02.02.2024 | 92,26 | 93,15 | 91,38 | 92,17 | -2,41% | 150.394,00 |
| 01.02.2024 | 92,27 | 94,55 | 91,41 | 94,45 | 2,02% | 219.488,00 |
| 31.01.2024 | 94,17 | 94,36 | 92,40 | 92,58 | -0,99% | 263.135,00 |
| 30.01.2024 | 94,52 | 94,52 | 93,34 | 93,51 | -0,98% | 243.498,00 |
| 29.01.2024 | 92,78 | 94,48 | 92,50 | 94,44 | 2,02% | 341.445,00 |
| 26.01.2024 | 93,32 | 93,32 | 92,44 | 92,57 | -0,28% | 265.402,00 |
| 25.01.2024 | 92,80 | 93,06 | 91,82 | 92,83 | 1,16% | 433.827,00 |
| 24.01.2024 | 93,94 | 94,10 | 91,72 | 91,77 | -1,53% | 491.207,00 |
| 23.01.2024 | 93,32 | 93,46 | 92,64 | 93,20 | 0,15% | 517.579,00 |
| 22.01.2024 | 91,89 | 93,16 | 91,89 | 93,06 | 0,61% | 686.461,00 |
| 19.01.2024 | 92,55 | 92,74 | 91,58 | 92,50 | 0,40% | 246.325,00 |
| 18.01.2024 | 93,18 | 93,18 | 91,85 | 92,13 | -1,47% | 219.565,00 |
| 17.01.2024 | 93,46 | 94,51 | 92,72 | 93,50 | -0,70% | 253.466,00 |
| 16.01.2024 | 95,74 | 96,35 | 94,15 | 94,16 | -1,65% | 211.502,00 |
| 12.01.2024 | 95,81 | 95,85 | 95,03 | 95,74 | 0,93% | 247.588,00 |
| 11.01.2024 | 96,73 | 96,80 | 94,30 | 94,86 | -2,48% | 343.165,00 |
| 10.01.2024 | 98,07 | 98,18 | 97,22 | 97,27 | -0,90% | 236.837,00 |
| 09.01.2024 | 98,08 | 98,23 | 97,29 | 98,15 | -0,27% | 293.887,00 |
| 08.01.2024 | 98,73 | 98,89 | 97,70 | 98,42 | -0,51% | 313.721,00 |
| 05.01.2024 | 97,96 | 99,75 | 97,52 | 98,92 | 0,51% | 358.246,00 |
| 04.01.2024 | 98,93 | 99,38 | 98,34 | 98,42 | -0,57% | 239.992,00 |
| 03.01.2024 | 99,50 | 99,60 | 98,27 | 98,98 | -0,21% | 320.744,00 |
| 02.01.2024 | 97,94 | 99,65 | 97,94 | 99,19 | 0,88% | 312.897,00 |
| 29.12.2023 | 97,93 | 98,39 | 97,54 | 98,32 | -0,07% | 192.488,00 |
| 28.12.2023 | 97,20 | 98,64 | 97,20 | 98,39 | 0,89% | 225.133,00 |
| 27.12.2023 | 98,01 | 98,05 | 97,29 | 97,52 | -0,49% | 202.242,00 |
| 26.12.2023 | 97,46 | 98,44 | 97,46 | 98,00 | 0,49% | 202.034,00 |
| 22.12.2023 | 97,62 | 98,48 | 97,01 | 97,52 | 0,60% | 206.165,00 |
| 21.12.2023 | 96,75 | 97,86 | 96,47 | 96,94 | 0,20% | 184.700,00 |
| 20.12.2023 | 98,44 | 98,61 | 96,70 | 96,75 | -1,86% | 270.573,00 |
| 19.12.2023 | 98,42 | 98,96 | 98,15 | 98,58 | 0,55% | 250.648,00 |
| 18.12.2023 | 97,74 | 98,09 | 97,17 | 98,04 | 0,72% | 339.183,00 |
| 15.12.2023 | 98,39 | 98,77 | 96,77 | 97,34 | -1,65% | 659.620,00 |
| 14.12.2023 | 101,87 | 102,29 | 98,47 | 98,97 | -2,52% | 681.526,00 |
| 13.12.2023 | 98,23 | 101,70 | 97,60 | 101,53 | 3,36% | 251.302,00 |
| 12.12.2023 | 99,54 | 99,54 | 98,07 | 98,23 | -1,15% | 221.000,00 |
| 11.12.2023 | 99,41 | 99,41 | 98,70 | 99,37 | -0,29% | 269.156,00 |
| 08.12.2023 | 100,21 | 100,48 | 98,79 | 99,66 | -0,75% | 371.264,00 |
| 07.12.2023 | 100,32 | 101,00 | 99,75 | 100,41 | -0,03% | 276.404,00 |
| 06.12.2023 | 98,99 | 100,53 | 98,52 | 100,44 | 2,08% | 270.436,00 |
| 05.12.2023 | 98,45 | 98,72 | 97,61 | 98,39 | -0,15% | 279.494,00 |
| 04.12.2023 | 98,00 | 99,32 | 97,92 | 98,54 | 0,06% | 280.570,00 |