34,200$
-1,16%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 34,29 | 34,52 | 33,95 | 34,20 | -1,16% | 476.880,00 |
13.06.2024 | 34,68 | 34,81 | 34,45 | 34,60 | -0,35% | 347.591,00 |
12.06.2024 | 35,51 | 35,51 | 34,70 | 34,72 | -0,60% | 359.165,00 |
11.06.2024 | 34,80 | 35,12 | 34,74 | 34,93 | -0,29% | 438.127,00 |
10.06.2024 | 34,88 | 35,18 | 34,73 | 35,03 | -0,03% | 470.382,00 |
07.06.2024 | 35,12 | 35,30 | 34,92 | 35,04 | -1,38% | 560.823,00 |
06.06.2024 | 35,84 | 36,01 | 35,46 | 35,53 | -1,11% | 433.772,00 |
05.06.2024 | 36,54 | 36,74 | 35,93 | 35,93 | -1,40% | 359.245,00 |
04.06.2024 | 36,51 | 36,75 | 36,34 | 36,44 | -0,55% | 408.051,00 |
03.06.2024 | 37,09 | 37,24 | 36,48 | 36,64 | -0,92% | 406.811,00 |
31.05.2024 | 36,27 | 37,04 | 36,08 | 36,98 | 1,99% | 720.600,00 |
30.05.2024 | 36,26 | 36,37 | 35,97 | 36,26 | 0,61% | 591.766,00 |
29.05.2024 | 36,18 | 36,18 | 35,84 | 36,04 | -1,12% | 272.971,00 |
28.05.2024 | 36,85 | 37,06 | 36,43 | 36,45 | -0,90% | 325.852,00 |
24.05.2024 | 36,98 | 36,98 | 36,60 | 36,78 | 0,19% | 253.960,00 |
23.05.2024 | 37,46 | 37,46 | 36,48 | 36,71 | -2,26% | 435.124,00 |
22.05.2024 | 37,62 | 37,88 | 37,40 | 37,56 | -1,93% | 424.213,00 |
21.05.2024 | 38,32 | 38,51 | 38,12 | 38,30 | -0,05% | 354.744,00 |
20.05.2024 | 38,33 | 38,59 | 38,21 | 38,32 | -0,16% | 430.117,00 |
17.05.2024 | 38,52 | 38,60 | 38,27 | 38,38 | -0,16% | 358.678,00 |
16.05.2024 | 38,20 | 38,55 | 38,07 | 38,44 | 0,63% | 441.022,00 |
15.05.2024 | 38,59 | 38,59 | 38,06 | 38,20 | -0,13% | 447.657,00 |
14.05.2024 | 38,64 | 38,64 | 38,07 | 38,25 | -0,03% | 403.666,00 |
13.05.2024 | 38,56 | 38,91 | 38,24 | 38,26 | -0,42% | 407.522,00 |
10.05.2024 | 38,24 | 38,45 | 37,91 | 38,42 | 0,60% | 306.547,00 |
09.05.2024 | 37,67 | 38,31 | 37,50 | 38,19 | 1,54% | 421.713,00 |
08.05.2024 | 37,52 | 37,82 | 37,45 | 37,61 | -0,37% | 375.216,00 |
07.05.2024 | 37,53 | 37,84 | 37,25 | 37,75 | 0,99% | 434.976,00 |
06.05.2024 | 37,50 | 37,78 | 37,25 | 37,38 | 0,21% | 373.572,00 |
03.05.2024 | 37,96 | 37,96 | 37,11 | 37,30 | 1,39% | 514.248,00 |
02.05.2024 | 36,69 | 36,84 | 36,30 | 36,79 | 0,41% | 478.035,00 |
01.05.2024 | 37,87 | 38,63 | 36,32 | 36,64 | 1,83% | 809.695,00 |
30.04.2024 | 35,61 | 36,09 | 35,32 | 35,98 | 0,73% | 667.983,00 |
29.04.2024 | 35,75 | 36,12 | 35,61 | 35,72 | 0,48% | 518.273,00 |
26.04.2024 | 35,63 | 35,80 | 35,51 | 35,55 | -0,08% | 475.633,00 |
25.04.2024 | 35,62 | 35,82 | 35,44 | 35,58 | -0,59% | 399.361,00 |
24.04.2024 | 35,29 | 36,03 | 35,20 | 35,79 | 0,59% | 539.065,00 |
23.04.2024 | 35,31 | 35,79 | 35,31 | 35,58 | 0,65% | 386.295,00 |
22.04.2024 | 35,09 | 35,69 | 35,04 | 35,35 | 0,77% | 432.739,00 |
19.04.2024 | 34,33 | 35,13 | 34,24 | 35,08 | 2,10% | 411.328,00 |
18.04.2024 | 33,88 | 34,45 | 33,77 | 34,36 | 1,87% | 480.821,00 |
17.04.2024 | 33,38 | 33,80 | 33,22 | 33,73 | 1,87% | 309.909,00 |
16.04.2024 | 33,59 | 33,59 | 33,00 | 33,11 | -2,16% | 294.880,00 |
15.04.2024 | 34,11 | 34,20 | 33,41 | 33,84 | -0,47% | 389.485,00 |
12.04.2024 | 34,19 | 34,41 | 33,76 | 34,00 | -0,41% | 306.735,00 |
11.04.2024 | 34,18 | 34,19 | 33,78 | 34,14 | 0,77% | 328.333,00 |
10.04.2024 | 34,67 | 34,67 | 33,73 | 33,88 | -4,05% | 556.466,00 |
09.04.2024 | 35,67 | 35,78 | 35,25 | 35,31 | -0,37% | 363.480,00 |
08.04.2024 | 34,67 | 35,58 | 34,64 | 35,44 | 2,43% | 738.644,00 |
05.04.2024 | 34,36 | 34,65 | 33,90 | 34,60 | -0,06% | 407.300,00 |
04.04.2024 | 35,03 | 35,05 | 34,27 | 34,62 | -0,12% | 362.049,00 |
03.04.2024 | 34,88 | 35,00 | 34,61 | 34,66 | -1,11% | 432.976,00 |
02.04.2024 | 34,57 | 35,07 | 34,57 | 35,05 | 1,01% | 495.305,00 |
01.04.2024 | 35,06 | 35,06 | 34,44 | 34,70 | -0,91% | 405.805,00 |
28.03.2024 | 34,68 | 35,09 | 34,63 | 35,02 | 0,98% | 482.486,00 |
27.03.2024 | 33,96 | 34,70 | 33,96 | 34,68 | 2,91% | 474.691,00 |
26.03.2024 | 33,87 | 33,89 | 33,49 | 33,70 | -0,12% | 325.060,00 |
25.03.2024 | 33,83 | 33,96 | 33,50 | 33,74 | 0,21% | 240.573,00 |
22.03.2024 | 34,12 | 34,12 | 33,56 | 33,67 | -0,38% | 335.454,00 |
21.03.2024 | 33,75 | 34,64 | 33,75 | 33,80 | 0,27% | 565.102,00 |
20.03.2024 | 33,56 | 33,98 | 33,45 | 33,71 | 0,30% | 426.857,00 |
19.03.2024 | 33,69 | 34,08 | 33,60 | 33,61 | 0,03% | 378.123,00 |
18.03.2024 | 33,87 | 34,03 | 33,46 | 33,60 | -1,00% | 493.550,00 |
15.03.2024 | 33,56 | 34,25 | 33,56 | 33,94 | 0,59% | 968.684,00 |
14.03.2024 | 34,11 | 34,20 | 33,39 | 33,74 | -1,52% | 435.744,00 |
13.03.2024 | 34,53 | 34,85 | 34,12 | 34,26 | -0,52% | 377.527,00 |
12.03.2024 | 34,32 | 34,69 | 33,99 | 34,44 | -0,29% | 436.183,00 |
11.03.2024 | 34,14 | 34,79 | 34,00 | 34,54 | 1,29% | 423.834,00 |
08.03.2024 | 34,21 | 34,25 | 33,75 | 34,10 | 0,24% | 437.931,00 |
07.03.2024 | 33,71 | 34,04 | 33,67 | 34,02 | 2,04% | 478.230,00 |
06.03.2024 | 33,78 | 33,95 | 33,33 | 33,34 | -0,48% | 522.870,00 |
05.03.2024 | 33,57 | 34,21 | 33,37 | 33,50 | 0,09% | 573.995,00 |
04.03.2024 | 33,12 | 33,65 | 33,05 | 33,47 | 0,48% | 635.646,00 |
01.03.2024 | 33,20 | 33,50 | 32,70 | 33,31 | 0,33% | 600.566,00 |
29.02.2024 | 33,66 | 33,91 | 33,17 | 33,20 | -0,87% | 855.810,00 |
28.02.2024 | 33,64 | 33,83 | 33,48 | 33,49 | -0,86% | 490.682,00 |
27.02.2024 | 33,49 | 33,83 | 33,31 | 33,78 | 1,66% | 582.462,00 |
26.02.2024 | 33,76 | 33,82 | 33,10 | 33,23 | -1,86% | 536.016,00 |
23.02.2024 | 33,98 | 34,17 | 33,83 | 33,86 | -0,38% | 422.311,00 |
22.02.2024 | 33,63 | 34,01 | 33,32 | 33,99 | -0,99% | 692.454,00 |
21.02.2024 | 33,98 | 34,60 | 33,79 | 34,33 | 1,15% | 986.821,00 |
20.02.2024 | 33,50 | 34,40 | 33,50 | 33,94 | 1,10% | 632.390,00 |
16.02.2024 | 33,44 | 33,85 | 33,08 | 33,57 | -0,42% | 579.935,00 |
15.02.2024 | 32,53 | 33,75 | 32,53 | 33,71 | 4,43% | 808.298,00 |
14.02.2024 | 32,49 | 32,50 | 32,02 | 32,28 | -0,09% | 630.281,00 |
13.02.2024 | 32,81 | 33,00 | 31,91 | 32,31 | -3,21% | 1.009.524,00 |
12.02.2024 | 33,20 | 33,53 | 33,17 | 33,38 | 0,66% | 565.686,00 |
09.02.2024 | 32,78 | 33,23 | 32,70 | 33,16 | 0,79% | 428.601,00 |
08.02.2024 | 32,69 | 32,93 | 32,43 | 32,90 | 0,80% | 723.707,00 |
07.02.2024 | 32,94 | 33,09 | 32,55 | 32,64 | -0,73% | 425.274,00 |
06.02.2024 | 33,05 | 33,16 | 32,80 | 32,88 | -0,60% | 438.716,00 |
05.02.2024 | 33,64 | 33,64 | 33,07 | 33,08 | -3,02% | 538.511,00 |
02.02.2024 | 34,02 | 34,40 | 33,52 | 34,11 | -1,13% | 489.864,00 |
01.02.2024 | 33,92 | 34,51 | 33,69 | 34,50 | 1,44% | 489.635,00 |
31.01.2024 | 34,38 | 34,66 | 34,00 | 34,01 | -0,38% | 1.284.106,00 |
30.01.2024 | 34,00 | 34,38 | 33,97 | 34,14 | -0,20% | 437.937,00 |
29.01.2024 | 33,93 | 34,23 | 33,51 | 34,21 | 1,27% | 523.993,00 |
26.01.2024 | 34,21 | 34,34 | 33,78 | 33,78 | -0,47% | 364.798,00 |
25.01.2024 | 34,05 | 34,23 | 33,57 | 33,94 | 1,62% | 716.619,00 |
24.01.2024 | 34,57 | 34,70 | 33,18 | 33,40 | -2,51% | 2.999.286,00 |