32,830€
0,18%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,34% | 20,00 |
| 20.10.2026 | 32,32 | 32,92 | 32,29 | 32,77 | 1,61% | 180,00 |
| 19.10.2026 | 32,56 | 32,77 | 32,09 | 32,25 | -1,10% | 15,00 |
| 16.10.2026 | 32,34 | 32,77 | 32,08 | 32,61 | 1,05% | - |
| 15.10.2026 | 32,35 | 32,37 | 32,17 | 32,27 | -1,59% | - |
| 14.10.2026 | 32,29 | 32,79 | 31,90 | 32,79 | 1,36% | 28,00 |
| 13.10.2026 | 32,08 | 32,45 | 31,72 | 32,35 | 0,62% | - |
| 12.10.2026 | 31,70 | 32,16 | 31,34 | 32,15 | 1,52% | 1.446,00 |
| 09.10.2026 | 31,56 | 31,92 | 31,39 | 31,67 | 0,25% | 13,00 |
| 08.10.2026 | 31,47 | 31,92 | 31,05 | 31,59 | 0,38% | 1.440,00 |
| 07.10.2026 | 31,31 | 31,86 | 31,10 | 31,47 | 0,77% | - |
| 06.10.2026 | 31,57 | 31,66 | 31,00 | 31,23 | -0,32% | 58,00 |
| 05.10.2026 | 31,53 | 31,89 | 31,18 | 31,33 | -0,19% | 255,00 |
| 02.10.2026 | 31,50 | 31,78 | 31,14 | 31,39 | 0,64% | 2.232,00 |
| 01.10.2026 | 31,12 | 31,46 | 30,53 | 31,19 | 0,58% | 7.550,00 |
| 30.09.2026 | 31,03 | 31,30 | 30,75 | 31,01 | 0,19% | - |
| 29.09.2026 | 30,62 | 31,04 | 30,34 | 30,95 | 0,98% | 140,00 |
| 28.09.2026 | 30,83 | 31,04 | 30,38 | 30,65 | -0,52% | 15,00 |
| 25.09.2026 | 30,87 | 31,12 | 30,42 | 30,81 | 0,06% | 280,00 |
| 24.09.2026 | 31,16 | 31,44 | 30,73 | 30,79 | -1,22% | 906,00 |
| 23.09.2026 | 31,53 | 32,19 | 30,95 | 31,17 | -0,98% | 630,00 |
| 22.09.2026 | 31,81 | 31,88 | 31,30 | 31,48 | -0,32% | 2.867,00 |
| 21.09.2026 | 31,77 | 32,07 | 31,49 | 31,58 | -0,13% | 469,00 |
| 18.09.2026 | 32,05 | 32,31 | 31,50 | 31,62 | -1,25% | 13,00 |
| 17.09.2026 | 32,47 | 32,56 | 31,97 | 32,02 | -0,16% | - |
| 16.09.2026 | 31,52 | 32,07 | 31,30 | 32,07 | 2,00% | 16,00 |
| 15.09.2026 | 31,75 | 32,08 | 31,39 | 31,44 | -0,98% | 180,00 |
| 14.09.2026 | 31,89 | 32,64 | 31,71 | 31,75 | 0,16% | 57,00 |
| 11.09.2026 | 32,05 | 32,55 | 31,64 | 31,70 | -0,91% | - |
| 10.09.2026 | 32,23 | 32,48 | 31,86 | 31,99 | -0,37% | 636,00 |
| 09.09.2026 | 32,29 | 32,97 | 31,94 | 32,11 | -0,68% | - |
| 08.09.2026 | 32,08 | 32,61 | 31,95 | 32,33 | 0,72% | - |
| 07.09.2026 | 32,21 | 32,22 | 32,06 | 32,10 | -0,77% | 11,00 |
| 04.09.2026 | 32,04 | 32,67 | 32,03 | 32,35 | -0,25% | 81,00 |
| 03.09.2026 | 31,82 | 32,47 | 31,78 | 32,43 | 0,81% | 151,00 |
| 02.09.2026 | 32,52 | 32,72 | 31,95 | 32,17 | -0,80% | - |
| 01.09.2026 | 32,05 | 32,56 | 31,82 | 32,43 | 1,28% | 720,00 |
| 31.08.2026 | 32,46 | 32,58 | 31,96 | 32,02 | -1,39% | 988,00 |
| 28.08.2026 | 32,45 | 32,85 | 32,37 | 32,47 | 0,22% | 128,00 |
| 27.08.2026 | 32,96 | 32,96 | 32,16 | 32,40 | -0,83% | 14,00 |
| 26.08.2026 | 32,67 | 32,96 | 32,20 | 32,67 | 0,93% | 1.700,00 |
| 25.08.2026 | 32,54 | 32,91 | 32,33 | 32,37 | -0,37% | 350,00 |
| 24.08.2026 | 32,27 | 32,84 | 31,96 | 32,49 | 0,68% | 1.708,00 |
| 21.08.2026 | 32,65 | 32,97 | 32,13 | 32,27 | -1,41% | 480,00 |
| 20.08.2026 | 33,02 | 33,13 | 32,68 | 32,73 | -0,37% | 240,00 |
| 19.08.2026 | 33,18 | 33,52 | 32,77 | 32,85 | -6,12% | - |
| 05.05.2026 | 35,06 | 35,36 | 34,63 | 34,99 | 0,95% | - |
| 04.05.2026 | 34,80 | 35,42 | 34,23 | 34,67 | -1,01% | 17,00 |
| 30.04.2026 | 34,62 | 35,07 | 34,31 | 35,02 | 1,01% | - |
| 29.04.2026 | 35,27 | 35,50 | 34,65 | 34,67 | -1,46% | 45,00 |
| 28.04.2026 | 35,11 | 35,46 | 34,94 | 35,18 | 0,43% | - |
| 27.04.2026 | 35,00 | 35,44 | 34,75 | 35,03 | -0,05% | 15,00 |
| 24.04.2026 | 35,21 | 35,37 | 34,98 | 35,05 | -0,65% | - |
| 23.04.2026 | 34,18 | 35,36 | 34,14 | 35,28 | 2,90% | - |
| 22.04.2026 | 34,47 | 34,81 | 34,16 | 34,29 | -0,38% | 58,00 |
| 21.04.2026 | 35,08 | 35,09 | 34,26 | 34,42 | -1,69% | 60,00 |
| 20.04.2026 | 35,08 | 35,79 | 34,95 | 35,01 | -1,40% | 133,00 |
| 17.04.2026 | 35,63 | 35,66 | 34,84 | 35,50 | -0,18% | - |
| 16.04.2026 | 35,08 | 35,63 | 34,98 | 35,57 | 1,35% | 147,00 |
| 15.04.2026 | 35,35 | 35,74 | 34,97 | 35,09 | -0,74% | - |
| 14.04.2026 | 35,44 | 35,50 | 34,47 | 35,36 | 0,63% | 32,00 |
| 13.04.2026 | 35,63 | 35,84 | 34,91 | 35,13 | -1,61% | 9,00 |
| 10.04.2026 | 35,98 | 36,15 | 35,54 | 35,71 | -0,78% | - |
| 09.04.2026 | 35,60 | 36,20 | 35,32 | 35,99 | 0,57% | 284,00 |
| 08.04.2026 | 35,67 | 36,42 | 35,10 | 35,78 | 0,06% | 1.157,00 |
| 07.04.2026 | 35,51 | 35,97 | 35,42 | 35,76 | -0,40% | 16,00 |
| 02.04.2026 | 34,95 | 35,92 | 34,94 | 35,90 | 2,28% | 180,00 |
| 01.04.2026 | 34,78 | 35,20 | 34,46 | 35,10 | 1,15% | - |
| 31.03.2026 | 35,80 | 35,80 | 34,18 | 34,70 | -1,68% | - |
| 30.03.2026 | 34,74 | 35,41 | 34,74 | 35,30 | 1,76% | 72,00 |
| 27.03.2026 | 34,51 | 34,81 | 34,29 | 34,68 | 1,05% | 15,00 |
| 26.03.2026 | 33,90 | 34,46 | 33,90 | 34,32 | 0,82% | - |
| 25.03.2026 | 33,90 | 34,16 | 33,64 | 34,05 | 1,06% | - |
| 24.03.2026 | 33,50 | 34,11 | 33,35 | 33,69 | 0,91% | - |
| 23.03.2026 | 32,88 | 33,80 | 32,84 | 33,38 | 0,96% | 944,00 |
| 20.03.2026 | 34,30 | 34,30 | 33,03 | 33,07 | -3,11% | 58,00 |
| 19.03.2026 | 34,80 | 34,80 | 33,92 | 34,13 | -1,36% | 786,00 |
| 18.03.2026 | 34,58 | 34,80 | 33,94 | 34,60 | 0,37% | 239,00 |
| 17.03.2026 | 34,61 | 34,88 | 34,36 | 34,47 | -0,66% | 16,00 |
| 16.03.2026 | 34,88 | 35,19 | 34,51 | 34,70 | -0,60% | 128,00 |
| 13.03.2026 | 34,19 | 34,93 | 34,03 | 34,91 | 2,33% | - |
| 12.03.2026 | 33,71 | 34,38 | 33,52 | 34,12 | 1,35% | - |
| 11.03.2026 | 33,76 | 33,90 | 33,41 | 33,66 | -0,44% | - |
| 10.03.2026 | 34,08 | 34,31 | 33,51 | 33,81 | -0,81% | 78,00 |
| 09.03.2026 | 34,11 | 34,48 | 33,48 | 34,09 | -0,18% | 91,00 |
| 06.03.2026 | 34,42 | 34,90 | 33,81 | 34,15 | -0,75% | 471,00 |
| 05.03.2026 | 34,75 | 35,30 | 34,16 | 34,41 | -0,69% | - |
| 04.03.2026 | 34,50 | 34,92 | 34,04 | 34,65 | 0,40% | - |
| 03.03.2026 | 34,22 | 34,89 | 33,78 | 34,51 | 1,05% | 70,00 |
| 02.03.2026 | 34,63 | 34,99 | 33,98 | 34,16 | -0,63% | 311,00 |
| 27.02.2026 | 33,70 | 34,56 | 33,35 | 34,37 | 2,00% | 15,00 |
| 26.02.2026 | 34,36 | 34,91 | 33,66 | 33,70 | -2,00% | 345,00 |
| 25.02.2026 | 35,71 | 35,97 | 34,04 | 34,39 | -5,10% | 850,00 |
| 24.02.2026 | 36,26 | 36,82 | 35,70 | 36,24 | 0,05% | 15,00 |
| 23.02.2026 | 35,81 | 36,49 | 35,48 | 36,22 | 0,82% | 106,00 |
| 20.02.2026 | 35,82 | 36,46 | 35,47 | 35,92 | 0,43% | 28,00 |
| 19.02.2026 | 35,74 | 36,48 | 35,60 | 35,77 | -0,02% | 1.300,00 |
| 18.02.2026 | 36,12 | 36,71 | 35,63 | 35,78 | -0,90% | 198,00 |
| 17.02.2026 | 36,30 | 36,80 | 36,00 | 36,10 | -0,82% | - |
| 16.02.2026 | 36,20 | 36,50 | 36,20 | 36,40 | 0,55% | 31,00 |