36,460$
-0,22%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 36,51 | 36,70 | 36,25 | 36,46 | -0,22% | 492.912,00 |
| 29.08.2025 | 36,57 | 36,87 | 36,48 | 36,54 | -0,03% | 455.748,00 |
| 28.08.2025 | 36,98 | 37,06 | 36,51 | 36,55 | -1,35% | 559.496,00 |
| 27.08.2025 | 36,79 | 37,11 | 36,79 | 37,05 | 0,71% | 559.806,00 |
| 26.08.2025 | 36,80 | 37,06 | 36,72 | 36,79 | -0,03% | 453.105,00 |
| 25.08.2025 | 37,43 | 37,43 | 36,78 | 36,80 | -1,37% | 422.272,00 |
| 22.08.2025 | 36,67 | 37,38 | 36,67 | 37,31 | 1,88% | 610.815,00 |
| 21.08.2025 | 36,78 | 36,94 | 36,59 | 36,62 | -0,52% | 562.877,00 |
| 20.08.2025 | 37,30 | 37,58 | 36,76 | 36,81 | -0,92% | 615.787,00 |
| 19.08.2025 | 36,50 | 37,15 | 36,45 | 37,15 | 0,68% | 870.907,00 |
| 18.08.2025 | 37,31 | 37,40 | 36,82 | 36,90 | -1,05% | 955.910,00 |
| 15.08.2025 | 37,51 | 37,54 | 37,11 | 37,29 | -0,59% | 576.303,00 |
| 14.08.2025 | 37,72 | 37,82 | 37,39 | 37,51 | -0,82% | 608.920,00 |
| 13.08.2025 | 37,69 | 37,92 | 37,57 | 37,82 | -0,05% | 885.641,00 |
| 12.08.2025 | 37,44 | 37,90 | 37,29 | 37,84 | 1,26% | 847.457,00 |
| 11.08.2025 | 37,50 | 37,57 | 37,26 | 37,37 | 0,13% | 616.642,00 |
| 08.08.2025 | 37,40 | 37,59 | 37,24 | 37,32 | -0,29% | 1.021.824,00 |
| 07.08.2025 | 36,64 | 37,43 | 36,50 | 37,43 | 2,07% | 934.551,00 |
| 06.08.2025 | 37,28 | 37,31 | 35,88 | 36,67 | -4,13% | 1.845.400,00 |
| 05.08.2025 | 38,15 | 38,31 | 37,98 | 38,25 | 0,13% | 740.991,00 |
| 04.08.2025 | 37,57 | 38,30 | 37,51 | 38,20 | 1,81% | 556.995,00 |
| 01.08.2025 | 37,64 | 37,75 | 37,22 | 37,52 | 0,59% | 533.613,00 |
| 31.07.2025 | 37,03 | 37,33 | 36,86 | 37,30 | 0,16% | 499.582,00 |
| 30.07.2025 | 37,14 | 37,47 | 37,14 | 37,24 | 0,32% | 777.084,00 |
| 29.07.2025 | 36,88 | 37,21 | 36,78 | 37,12 | 0,65% | 497.914,00 |
| 28.07.2025 | 37,05 | 37,14 | 36,76 | 36,88 | -0,78% | 616.069,00 |
| 25.07.2025 | 37,00 | 37,24 | 36,93 | 37,17 | 0,57% | 502.742,00 |
| 24.07.2025 | 37,46 | 37,46 | 36,92 | 36,96 | -0,99% | 629.414,00 |
| 23.07.2025 | 37,96 | 38,01 | 37,20 | 37,33 | -1,53% | 2.003.065,00 |
| 22.07.2025 | 37,80 | 38,49 | 37,80 | 37,91 | 0,50% | 771.147,00 |
| 21.07.2025 | 37,42 | 37,86 | 37,25 | 37,72 | 1,29% | 528.169,00 |
| 18.07.2025 | 37,52 | 37,79 | 37,22 | 37,24 | -0,80% | 664.960,00 |
| 17.07.2025 | 37,67 | 37,83 | 37,32 | 37,54 | -0,35% | 567.501,00 |
| 16.07.2025 | 37,46 | 37,76 | 37,35 | 37,67 | 0,43% | 572.236,00 |
| 15.07.2025 | 38,06 | 38,06 | 37,41 | 37,51 | -1,45% | 453.750,00 |
| 14.07.2025 | 38,15 | 38,40 | 37,89 | 38,06 | 0,13% | 398.642,00 |
| 11.07.2025 | 38,27 | 38,37 | 37,84 | 38,01 | -0,73% | 442.812,00 |
| 10.07.2025 | 38,16 | 38,52 | 38,00 | 38,29 | 0,05% | 507.626,00 |
| 09.07.2025 | 37,99 | 38,42 | 37,76 | 38,27 | 0,79% | 599.107,00 |
| 08.07.2025 | 37,67 | 38,11 | 37,52 | 37,97 | -0,47% | 748.252,00 |
| 07.07.2025 | 38,28 | 38,52 | 37,91 | 38,15 | -0,55% | 750.133,00 |
| 03.07.2025 | 38,33 | 38,47 | 38,05 | 38,36 | 0,68% | 289.723,00 |
| 02.07.2025 | 38,55 | 38,55 | 37,93 | 38,10 | -0,70% | 610.299,00 |
| 01.07.2025 | 37,83 | 38,68 | 37,72 | 38,37 | 1,11% | 853.396,00 |
| 30.06.2025 | 37,59 | 37,97 | 37,56 | 37,95 | 0,82% | 479.795,00 |
| 27.06.2025 | 37,77 | 37,94 | 37,40 | 37,64 | -0,21% | 1.070.314,00 |
| 26.06.2025 | 37,64 | 37,81 | 37,36 | 37,72 | 0,43% | 682.966,00 |
| 25.06.2025 | 37,98 | 37,98 | 37,43 | 37,56 | -1,26% | 579.487,00 |
| 24.06.2025 | 37,91 | 38,27 | 37,89 | 38,04 | -0,39% | 682.567,00 |
| 23.06.2025 | 37,64 | 38,22 | 37,64 | 38,19 | 2,03% | 499.081,00 |
| 20.06.2025 | 37,44 | 37,84 | 37,32 | 37,43 | -0,19% | 1.810.913,00 |
| 18.06.2025 | 37,27 | 37,58 | 37,00 | 37,50 | 0,73% | 974.384,00 |
| 17.06.2025 | 36,76 | 37,26 | 36,48 | 37,23 | 0,79% | 862.462,00 |
| 16.06.2025 | 37,39 | 37,62 | 36,73 | 36,94 | -0,99% | 577.806,00 |
| 13.06.2025 | 38,08 | 38,08 | 37,22 | 37,31 | -1,48% | 592.940,00 |
| 12.06.2025 | 37,95 | 38,00 | 37,59 | 37,87 | -0,18% | 566.412,00 |
| 11.06.2025 | 37,90 | 38,06 | 37,80 | 37,94 | 0,37% | 708.525,00 |
| 10.06.2025 | 37,39 | 37,86 | 37,29 | 37,80 | 1,31% | 462.032,00 |
| 09.06.2025 | 37,26 | 37,55 | 37,09 | 37,31 | 0,00% | 428.974,00 |
| 06.06.2025 | 37,19 | 37,48 | 37,08 | 37,31 | 0,30% | 454.804,00 |
| 05.06.2025 | 37,20 | 37,38 | 36,98 | 37,20 | -0,21% | 506.540,00 |
| 04.06.2025 | 38,14 | 38,26 | 37,27 | 37,28 | -2,64% | 388.576,00 |
| 03.06.2025 | 38,50 | 38,50 | 37,92 | 38,29 | -0,16% | 424.639,00 |
| 02.06.2025 | 38,30 | 38,66 | 38,18 | 38,35 | -0,42% | 526.529,00 |
| 30.05.2025 | 38,36 | 38,62 | 38,23 | 38,51 | 0,29% | 706.445,00 |
| 29.05.2025 | 38,36 | 38,42 | 37,93 | 38,40 | 0,81% | 565.901,00 |
| 28.05.2025 | 38,86 | 38,86 | 38,07 | 38,09 | -1,88% | 465.831,00 |
| 27.05.2025 | 38,96 | 38,96 | 38,65 | 38,82 | 0,91% | 587.773,00 |
| 23.05.2025 | 38,41 | 38,57 | 38,02 | 38,47 | 0,81% | 481.142,00 |
| 22.05.2025 | 38,34 | 38,36 | 37,72 | 38,16 | -0,93% | 461.173,00 |
| 21.05.2025 | 39,13 | 39,21 | 38,36 | 38,52 | -1,76% | 490.382,00 |
| 20.05.2025 | 39,09 | 39,39 | 39,08 | 39,21 | 0,20% | 814.973,00 |
| 19.05.2025 | 38,89 | 39,19 | 38,55 | 39,13 | 0,46% | 1.782.065,00 |
| 16.05.2025 | 38,42 | 38,96 | 38,40 | 38,95 | 1,54% | 523.007,00 |
| 15.05.2025 | 37,65 | 38,38 | 37,64 | 38,36 | 2,38% | 447.950,00 |
| 14.05.2025 | 37,94 | 37,99 | 37,06 | 37,47 | -1,21% | 584.749,00 |
| 13.05.2025 | 39,05 | 39,05 | 37,75 | 37,93 | -3,34% | 1.027.927,00 |
| 12.05.2025 | 39,86 | 39,90 | 39,06 | 39,24 | -1,90% | 1.470.089,00 |
| 09.05.2025 | 40,67 | 40,67 | 39,71 | 40,00 | -1,23% | 823.997,00 |
| 08.05.2025 | 40,86 | 41,05 | 40,21 | 40,50 | -1,22% | 710.575,00 |
| 07.05.2025 | 41,35 | 41,86 | 40,31 | 41,00 | -1,91% | 927.935,00 |
| 06.05.2025 | 41,95 | 42,24 | 41,78 | 41,80 | -0,36% | 818.087,00 |
| 05.05.2025 | 41,69 | 42,14 | 41,45 | 41,95 | 0,45% | 980.586,00 |
| 02.05.2025 | 41,51 | 41,87 | 41,09 | 41,76 | 1,29% | 539.863,00 |
| 01.05.2025 | 41,63 | 41,65 | 41,07 | 41,23 | -0,58% | 481.820,00 |
| 30.04.2025 | 41,60 | 41,75 | 40,92 | 41,47 | -0,22% | 669.284,00 |
| 29.04.2025 | 41,24 | 41,84 | 41,17 | 41,56 | 0,56% | 613.954,00 |
| 28.04.2025 | 41,10 | 41,55 | 40,74 | 41,33 | 0,56% | 442.717,00 |
| 25.04.2025 | 41,19 | 41,37 | 40,60 | 41,10 | -0,39% | 493.495,00 |
| 24.04.2025 | 41,38 | 41,57 | 41,24 | 41,26 | -0,60% | 484.622,00 |
| 23.04.2025 | 41,60 | 41,83 | 41,12 | 41,51 | -0,84% | 562.416,00 |
| 22.04.2025 | 41,74 | 41,88 | 41,27 | 41,86 | 1,58% | 601.460,00 |
| 21.04.2025 | 41,92 | 41,94 | 40,95 | 41,21 | -1,51% | 544.553,00 |
| 17.04.2025 | 41,49 | 42,45 | 41,49 | 41,84 | 0,58% | 531.623,00 |
| 16.04.2025 | 41,95 | 42,30 | 41,55 | 41,60 | -0,22% | 613.824,00 |
| 15.04.2025 | 41,45 | 41,92 | 41,00 | 41,69 | 0,97% | 725.297,00 |
| 14.04.2025 | 40,79 | 41,33 | 40,53 | 41,29 | 2,00% | 936.811,00 |
| 11.04.2025 | 40,11 | 40,77 | 39,78 | 40,48 | 0,85% | 460.933,00 |
| 10.04.2025 | 39,60 | 40,64 | 39,24 | 40,14 | 1,08% | 957.699,00 |
| 09.04.2025 | 39,44 | 40,94 | 38,27 | 39,71 | 0,40% | 989.109,00 |