IDACORP, Inc. IDA
NYSE · Vereinigte Staaten · Versorger
$132,23+1,50 (+1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $132,10 | +1,05 % | $130,21 | $132,35 | $129,44 | 147,20K |
| 2026-09-30 | $130,73 | -0,30 % | $132,46 | $132,82 | $130,52 | 845,10K |
| 2026-09-29 | $131,12 | +1,79 % | $128,20 | $131,31 | $128,20 | 964,80K |
| 2026-09-28 | $128,81 | -0,75 % | $129,70 | $130,48 | $128,13 | 649,00K |
| 2026-09-25 | $129,78 | +1,64 % | $127,21 | $129,97 | $126,06 | 658,80K |
| 2026-09-24 | $127,69 | -0,75 % | $128,73 | $129,22 | $127,36 | 418,10K |
| 2026-09-23 | $128,66 | -1,28 % | $129,83 | $130,05 | $128,18 | 623,00K |
| 2026-09-22 | $130,33 | -0,11 % | $130,76 | $131,34 | $129,99 | 385,50K |
| 2026-09-21 | $130,47 | -0,84 % | $132,08 | $132,08 | $130,33 | 526,20K |
| 2026-09-18 | $131,58 | -1,25 % | $132,90 | $132,90 | $131,36 | 1,37M |
| 2026-09-17 | $133,24 | +0,41 % | $133,39 | $134,20 | $132,97 | 494,90K |
| 2026-09-16 | $132,69 | +0,01 % | $133,77 | $134,05 | $131,72 | 516,80K |
| 2026-09-15 | $132,68 | -0,94 % | $134,10 | $134,15 | $132,25 | 795,30K |
| 2026-09-14 | $133,94 | -1,18 % | $135,92 | $136,53 | $133,77 | 624,20K |
| 2026-09-11 | $135,54 | +0,07 % | $136,61 | $137,18 | $134,90 | 562,40K |
| 2026-09-10 | $135,45 | -0,59 % | $136,75 | $137,07 | $135,44 | 487,60K |
| 2026-09-09 | $136,25 | -1,19 % | $138,27 | $138,55 | $135,52 | 425,10K |
| 2026-09-08 | $137,89 | +1,61 % | $135,72 | $138,50 | $135,72 | 857,00K |
| 2026-09-04 | $135,70 | -0,31 % | $135,26 | $136,91 | $135,26 | 274,50K |
| 2026-09-03 | $136,12 | +0,73 % | $135,62 | $137,24 | $134,01 | 418,90K |
| 2026-09-02 | $135,13 | -0,92 % | $136,26 | $136,88 | $134,34 | 478,40K |
| 2026-09-01 | $136,39 | +0,17 % | $136,48 | $137,19 | $135,58 | 381,10K |
| 2026-08-31 | $136,16 | +0,28 % | $134,88 | $136,64 | $133,42 | 500,30K |
| 2026-08-28 | $135,78 | -1,42 % | $138,69 | $138,69 | $135,38 | 370,60K |
| 2026-08-27 | $137,74 | -0,28 % | $136,81 | $137,92 | $136,16 | 429,00K |
| 2026-08-26 | $138,13 | +0,34 % | $138,23 | $139,12 | $137,49 | 502,60K |
| 2026-08-25 | $137,66 | -0,41 % | $138,90 | $139,18 | $137,17 | 426,60K |
| 2026-08-24 | $138,23 | +0,75 % | $137,26 | $138,24 | $136,27 | 444,50K |
| 2026-08-21 | $137,20 | -2,08 % | $140,85 | $141,00 | $137,10 | 419,60K |
| 2026-08-20 | $140,11 | -0,46 % | $140,14 | $141,87 | $140,05 | 381,90K |
| 2026-08-19 | $140,76 | -0,89 % | $143,00 | $143,40 | $140,31 | 404,10K |
| 2026-08-18 | $142,03 | +0,40 % | $143,04 | $143,88 | $141,96 | 370,70K |
| 2026-08-17 | $141,47 | -0,80 % | $141,95 | $142,25 | $141,27 | 529,80K |
| 2026-08-14 | $142,61 | +1,06 % | $140,51 | $142,96 | $140,28 | 521,00K |
| 2026-08-13 | $141,12 | -0,58 % | $142,72 | $143,59 | $140,51 | 883,90K |
| 2026-08-12 | $141,95 | +1,28 % | $140,91 | $142,38 | $140,31 | 602,60K |
| 2026-08-11 | $140,15 | +0,33 % | $139,39 | $141,01 | $138,58 | 304,60K |
| 2026-08-10 | $139,69 | -1,52 % | $140,95 | $141,97 | $139,51 | 387,70K |
| 2026-08-07 | $141,84 | +0,66 % | $140,20 | $142,86 | $138,98 | 469,20K |
| 2026-08-06 | $140,91 | -1,63 % | $144,81 | $145,21 | $140,78 | 733,20K |
| 2026-08-05 | $143,24 | -0,92 % | $143,14 | $143,62 | $141,49 | 416,20K |
| 2026-08-04 | $144,57 | +0,54 % | $143,72 | $145,44 | $141,63 | 410,00K |
| 2026-08-03 | $143,79 | +0,62 % | $141,74 | $145,52 | $141,57 | 395,90K |
| 2026-07-31 | $142,91 | +0,71 % | $143,13 | $144,68 | $140,63 | 543,70K |
| 2026-07-30 | $141,90 | -1,73 % | $146,35 | $147,38 | $141,52 | 423,90K |
| 2026-07-29 | $144,40 | -2,85 % | $148,92 | $148,92 | $144,18 | 543,00K |
| 2026-07-28 | $148,64 | +0,42 % | $149,69 | $150,99 | $148,02 | 581,30K |
| 2026-07-27 | $148,02 | -0,37 % | $147,94 | $149,43 | $147,14 | 550,60K |
| 2026-07-24 | $148,57 | -0,53 % | $149,79 | $151,25 | $148,44 | 613,50K |
| 2026-07-23 | $149,36 | +0,42 % | $147,73 | $150,20 | $147,37 | 291,50K |
| 2026-07-22 | $148,74 | +2,02 % | $147,93 | $148,97 | $147,32 | 440,60K |
| 2026-07-21 | $145,80 | -0,84 % | $146,65 | $147,12 | $144,89 | 424,30K |
| 2026-07-20 | $147,03 | -1,14 % | $149,13 | $151,27 | $146,57 | 418,50K |
| 2026-07-17 | $148,73 | -1,58 % | $152,51 | $153,54 | $148,19 | 574,00K |
| 2026-07-16 | $151,11 | +1,20 % | $149,27 | $151,43 | $149,11 | 440,40K |
| 2026-07-15 | $149,32 | -1,50 % | $150,97 | $151,43 | $148,83 | 462,50K |
| 2026-07-14 | $151,59 | +0,41 % | $153,04 | $153,44 | $151,14 | 480,30K |
| 2026-07-13 | $150,97 | +0,21 % | $150,49 | $152,95 | $150,49 | 415,10K |
| 2026-07-10 | $150,65 | +1,79 % | $148,39 | $150,80 | $148,00 | 438,70K |
| 2026-07-09 | $148,00 | -0,80 % | $149,20 | $149,95 | $147,93 | 401,70K |
| 2026-07-08 | $149,19 | -1,62 % | $151,48 | $151,65 | $149,07 | 424,60K |
| 2026-07-07 | $151,64 | +0,36 % | $152,56 | $154,43 | $151,51 | 538,50K |
| 2026-07-06 | $151,09 | -2,24 % | $154,30 | $154,91 | $150,96 | 857,60K |
| 2026-07-02 | $154,55 | +2,95 % | $151,20 | $154,90 | $149,73 | 1,55M |
| 2026-07-01 | $150,12 | -0,78 % | $150,72 | $151,71 | $149,57 | 536,20K |
| 2026-06-30 | $151,30 | -0,58 % | $152,18 | $152,74 | $150,25 | 933,30K |
| 2026-06-29 | $152,18 | -0,46 % | $152,80 | $153,28 | $150,59 | 812,30K |
| 2026-06-26 | $152,88 | +2,19 % | $149,69 | $152,88 | $149,69 | 1,26M |
| 2026-06-25 | $149,61 | +1,59 % | $147,85 | $149,75 | $147,54 | 744,10K |
| 2026-06-24 | $147,27 | +1,42 % | $146,26 | $147,56 | $145,48 | 508,10K |
| 2026-06-23 | $145,21 | +1,74 % | $143,93 | $145,40 | $142,65 | 482,10K |
| 2026-06-22 | $142,72 | +0,25 % | $142,14 | $144,17 | $142,14 | 582,40K |
| 2026-06-18 | $142,37 | +0,30 % | $141,76 | $143,06 | $140,17 | 1,39M |
| 2026-06-17 | $141,95 | -0,82 % | $142,25 | $142,99 | $140,97 | 451,20K |
| 2026-06-16 | $143,13 | +0,13 % | $142,83 | $144,44 | $142,19 | 427,60K |
| 2026-06-15 | $142,94 | -0,03 % | $142,32 | $143,63 | $141,42 | 499,90K |
| 2026-06-12 | $142,98 | +1,00 % | $142,25 | $144,19 | $141,81 | 473,00K |
| 2026-06-11 | $141,56 | -0,06 % | $142,66 | $143,55 | $140,16 | 462,60K |
| 2026-06-10 | $141,65 | +0,96 % | $142,03 | $142,62 | $140,73 | 586,30K |
| 2026-06-09 | $140,30 | +1,62 % | $138,85 | $141,16 | $138,00 | 577,00K |
| 2026-06-08 | $138,07 | -2,31 % | $141,00 | $141,00 | $137,95 | 810,10K |
| 2026-06-05 | $141,34 | +1,97 % | $139,19 | $141,93 | $139,19 | 380,90K |
| 2026-06-04 | $138,61 | +1,41 % | $137,49 | $138,82 | $136,33 | 511,50K |
| 2026-06-03 | $136,68 | +0,18 % | $137,05 | $139,00 | $136,43 | 669,20K |
| 2026-06-02 | $136,44 | +1,06 % | $135,13 | $136,98 | $134,62 | 405,30K |
| 2026-06-01 | $135,01 | -3,75 % | $138,95 | $139,26 | $134,94 | 445,50K |
| 2026-05-29 | $140,27 | -0,23 % | $140,61 | $141,47 | $139,48 | 676,90K |
| 2026-05-28 | $140,59 | -2,19 % | $143,91 | $144,00 | $140,46 | 346,10K |
| 2026-05-27 | $143,74 | +0,76 % | $142,52 | $144,06 | $141,86 | 462,70K |
| 2026-05-26 | $142,65 | +0,46 % | $142,59 | $144,04 | $141,25 | 426,00K |