39,760$
0,91%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,42 | 40,01 | 39,23 | 39,76 | 0,91% | 1.430.966,00 |
| 17.06.2026 | 40,51 | 40,86 | 39,07 | 39,40 | -3,95% | 1.279.256,00 |
| 16.06.2026 | 41,21 | 41,99 | 40,56 | 41,02 | 0,10% | 937.201,00 |
| 15.06.2026 | 41,21 | 42,00 | 40,31 | 40,98 | -3,42% | 1.946.068,00 |
| 12.06.2026 | 42,23 | 42,74 | 42,22 | 42,43 | 1,00% | 538.595,00 |
| 11.06.2026 | 42,69 | 42,95 | 41,99 | 42,01 | -0,90% | 585.422,00 |
| 10.06.2026 | 42,70 | 42,77 | 42,29 | 42,39 | 0,78% | 781.146,00 |
| 09.06.2026 | 42,23 | 42,58 | 41,95 | 42,06 | 0,14% | 764.683,00 |
| 08.06.2026 | 42,34 | 42,57 | 41,92 | 42,00 | -0,99% | 885.239,00 |
| 05.06.2026 | 41,86 | 42,94 | 41,83 | 42,42 | 1,95% | 723.127,00 |
| 04.06.2026 | 41,54 | 41,65 | 41,19 | 41,61 | 1,29% | 778.306,00 |
| 03.06.2026 | 42,00 | 42,60 | 41,00 | 41,08 | -1,84% | 1.330.350,00 |
| 02.06.2026 | 40,45 | 41,91 | 40,45 | 41,85 | 3,33% | 590.156,00 |
| 01.06.2026 | 41,10 | 41,33 | 40,45 | 40,50 | -2,34% | 1.132.063,00 |
| 29.05.2026 | 41,33 | 41,89 | 41,19 | 41,47 | 0,46% | 1.837.603,00 |
| 28.05.2026 | 41,80 | 42,11 | 41,10 | 41,28 | -1,03% | 622.406,00 |
| 27.05.2026 | 41,39 | 41,79 | 41,19 | 41,71 | 0,51% | 955.628,00 |
| 26.05.2026 | 41,47 | 41,74 | 41,34 | 41,50 | 0,07% | 543.750,00 |
| 22.05.2026 | 41,05 | 41,68 | 40,97 | 41,47 | 1,34% | 539.979,00 |
| 21.05.2026 | 41,22 | 41,43 | 40,81 | 40,92 | -0,58% | 738.772,00 |
| 20.05.2026 | 41,09 | 41,33 | 40,81 | 41,16 | 0,59% | 613.639,00 |
| 19.05.2026 | 40,57 | 41,18 | 40,44 | 40,92 | -0,66% | 649.949,00 |
| 18.05.2026 | 40,77 | 41,36 | 40,61 | 41,19 | 1,93% | 623.588,00 |
| 15.05.2026 | 40,91 | 41,10 | 40,25 | 40,41 | -1,82% | 662.153,00 |
| 14.05.2026 | 41,00 | 41,27 | 40,85 | 41,16 | 0,91% | 326.717,00 |
| 13.05.2026 | 40,64 | 40,84 | 40,26 | 40,79 | -0,05% | 515.229,00 |
| 12.05.2026 | 40,86 | 41,01 | 40,26 | 40,81 | 0,32% | 619.055,00 |
| 11.05.2026 | 41,11 | 41,15 | 40,66 | 40,68 | -0,34% | 398.293,00 |
| 08.05.2026 | 41,02 | 41,21 | 40,65 | 40,82 | -0,39% | 552.352,00 |
| 07.05.2026 | 40,58 | 41,32 | 40,20 | 40,98 | 0,99% | 581.705,00 |
| 06.05.2026 | 40,92 | 41,05 | 40,28 | 40,58 | -0,86% | 509.523,00 |
| 05.05.2026 | 41,03 | 41,37 | 40,59 | 40,93 | 0,91% | 530.948,00 |
| 04.05.2026 | 40,43 | 40,76 | 40,03 | 40,56 | -0,39% | 516.646,00 |
| 01.05.2026 | 41,04 | 41,52 | 40,71 | 40,72 | -0,92% | 462.507,00 |
| 30.04.2026 | 40,62 | 41,16 | 40,62 | 41,10 | 1,43% | 696.017,00 |
| 29.04.2026 | 40,92 | 41,15 | 40,50 | 40,52 | -1,67% | 442.479,00 |
| 28.04.2026 | 41,42 | 41,52 | 40,90 | 41,21 | 0,39% | 400.449,00 |
| 27.04.2026 | 41,28 | 41,60 | 41,03 | 41,05 | -0,17% | 482.372,00 |
| 24.04.2026 | 41,17 | 41,42 | 40,85 | 41,12 | -0,32% | 361.156,00 |
| 23.04.2026 | 40,47 | 41,31 | 40,47 | 41,25 | 2,79% | 382.861,00 |
| 22.04.2026 | 40,56 | 40,89 | 39,97 | 40,13 | -0,57% | 550.723,00 |
| 21.04.2026 | 41,23 | 41,23 | 40,22 | 40,36 | -2,20% | 670.571,00 |
| 20.04.2026 | 41,83 | 42,20 | 41,18 | 41,27 | -1,15% | 538.642,00 |
| 17.04.2026 | 42,00 | 42,00 | 41,21 | 41,75 | -0,31% | 503.192,00 |
| 16.04.2026 | 41,18 | 41,93 | 41,18 | 41,88 | 1,13% | 493.753,00 |
| 15.04.2026 | 41,37 | 41,53 | 41,27 | 41,41 | -0,70% | 438.372,00 |
| 14.04.2026 | 41,09 | 41,87 | 40,64 | 41,70 | 0,99% | 426.455,00 |
| 13.04.2026 | 41,86 | 41,86 | 40,98 | 41,29 | -1,39% | 452.611,00 |
| 10.04.2026 | 42,07 | 42,08 | 41,68 | 41,87 | -0,52% | 390.678,00 |
| 09.04.2026 | 41,69 | 42,32 | 41,59 | 42,09 | 0,89% | 576.556,00 |
| 08.04.2026 | 41,14 | 41,75 | 41,09 | 41,72 | 0,65% | 491.316,00 |
| 07.04.2026 | 41,07 | 41,63 | 40,85 | 41,45 | 1,10% | 536.104,00 |
| 06.04.2026 | 41,14 | 41,34 | 40,96 | 41,00 | -0,82% | 408.991,00 |
| 02.04.2026 | 40,85 | 41,37 | 40,73 | 41,34 | 1,62% | 523.967,00 |
| 01.04.2026 | 40,00 | 40,79 | 39,05 | 40,68 | 1,35% | 422.218,00 |
| 31.03.2026 | 40,48 | 40,48 | 39,40 | 40,14 | -0,79% | 804.849,00 |
| 30.03.2026 | 40,38 | 40,59 | 40,02 | 40,46 | 1,30% | 491.857,00 |
| 27.03.2026 | 39,59 | 40,08 | 39,54 | 39,94 | 0,86% | 419.596,00 |
| 26.03.2026 | 39,28 | 39,71 | 39,23 | 39,60 | 0,61% | 435.064,00 |
| 25.03.2026 | 39,35 | 39,54 | 38,94 | 39,36 | 0,64% | 478.562,00 |
| 24.03.2026 | 38,60 | 39,50 | 38,60 | 39,11 | 0,82% | 483.589,00 |
| 23.03.2026 | 38,75 | 39,19 | 38,19 | 38,79 | 1,09% | 802.818,00 |
| 20.03.2026 | 39,53 | 39,64 | 38,17 | 38,37 | -2,96% | 2.111.694,00 |
| 19.03.2026 | 39,37 | 39,84 | 39,12 | 39,54 | -0,35% | 459.355,00 |
| 18.03.2026 | 39,65 | 39,82 | 39,10 | 39,68 | -0,23% | 625.309,00 |
| 17.03.2026 | 40,10 | 40,23 | 39,64 | 39,77 | -0,40% | 432.428,00 |
| 16.03.2026 | 40,42 | 40,42 | 39,76 | 39,93 | 0,15% | 440.274,00 |
| 13.03.2026 | 39,74 | 39,93 | 39,49 | 39,87 | 1,48% | 591.210,00 |
| 12.03.2026 | 38,96 | 39,63 | 38,73 | 39,29 | 0,92% | 545.715,00 |
| 11.03.2026 | 39,06 | 39,17 | 38,70 | 38,93 | -0,76% | 483.312,00 |
| 10.03.2026 | 39,19 | 39,69 | 38,98 | 39,23 | -1,11% | 548.050,00 |
| 09.03.2026 | 39,11 | 39,75 | 38,92 | 39,67 | 0,03% | 668.346,00 |
| 06.03.2026 | 39,75 | 39,84 | 39,18 | 39,66 | -0,70% | 566.941,00 |
| 05.03.2026 | 39,80 | 40,17 | 39,58 | 39,94 | -0,99% | 591.765,00 |
| 04.03.2026 | 40,11 | 40,53 | 39,60 | 40,34 | 0,67% | 550.201,00 |
| 03.03.2026 | 39,80 | 40,35 | 39,31 | 40,07 | 0,38% | 907.273,00 |
| 02.03.2026 | 40,60 | 40,71 | 39,70 | 39,92 | -1,72% | 1.168.359,00 |
| 27.02.2026 | 40,00 | 40,81 | 39,97 | 40,62 | 2,14% | 1.045.726,00 |
| 26.02.2026 | 40,53 | 40,61 | 39,64 | 39,77 | -2,07% | 1.376.607,00 |
| 25.02.2026 | 41,48 | 41,54 | 40,19 | 40,61 | -4,78% | 1.216.156,00 |
| 24.02.2026 | 42,75 | 42,75 | 42,00 | 42,65 | -0,09% | 758.087,00 |
| 23.02.2026 | 42,32 | 43,05 | 42,32 | 42,69 | 0,85% | 635.563,00 |
| 20.02.2026 | 42,35 | 42,47 | 41,70 | 42,33 | 0,52% | 588.144,00 |
| 19.02.2026 | 42,47 | 42,71 | 41,93 | 42,11 | -0,14% | 701.282,00 |
| 18.02.2026 | 42,75 | 42,75 | 42,10 | 42,17 | -1,38% | 626.862,00 |
| 17.02.2026 | 43,17 | 43,50 | 42,67 | 42,76 | -0,74% | 822.260,00 |
| 13.02.2026 | 42,47 | 43,21 | 42,43 | 43,08 | 1,63% | 489.371,00 |
| 12.02.2026 | 42,15 | 42,68 | 41,98 | 42,39 | 1,58% | 531.684,00 |
| 11.02.2026 | 41,65 | 41,90 | 41,44 | 41,73 | 0,53% | 495.619,00 |
| 10.02.2026 | 41,57 | 41,68 | 40,96 | 41,51 | 1,27% | 463.645,00 |
| 09.02.2026 | 41,37 | 41,48 | 40,85 | 40,99 | -1,23% | 620.637,00 |
| 06.02.2026 | 42,56 | 42,84 | 41,33 | 41,50 | -2,12% | 660.153,00 |
| 05.02.2026 | 42,33 | 42,66 | 42,25 | 42,40 | 0,64% | 682.629,00 |
| 04.02.2026 | 42,36 | 42,57 | 41,98 | 42,13 | -0,33% | 604.766,00 |
| 03.02.2026 | 41,53 | 42,39 | 41,25 | 42,27 | 2,08% | 707.622,00 |
| 02.02.2026 | 41,23 | 41,67 | 41,13 | 41,41 | 0,29% | 661.856,00 |
| 30.01.2026 | 40,75 | 41,31 | 40,38 | 41,29 | 1,23% | 1.138.116,00 |
| 29.01.2026 | 40,70 | 40,88 | 40,37 | 40,79 | 1,07% | 627.755,00 |
| 28.01.2026 | 41,03 | 41,23 | 40,20 | 40,36 | -1,46% | 586.302,00 |
| 27.01.2026 | 40,12 | 41,06 | 40,05 | 40,96 | 1,79% | 629.305,00 |