33,900€
-0,29%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,60 | 34,40 | 33,50 | 33,70 | -1,17% | - |
| 09.03.2026 | 33,40 | 34,60 | 33,40 | 34,10 | -0,29% | - |
| 06.03.2026 | 34,40 | 34,90 | 33,90 | 34,20 | -0,87% | - |
| 05.03.2026 | 34,60 | 35,20 | 34,10 | 34,50 | -0,58% | - |
| 04.03.2026 | 34,40 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 03.03.2026 | 34,20 | 34,90 | 33,80 | 34,50 | 1,17% | - |
| 02.03.2026 | 34,80 | 35,00 | 34,00 | 34,10 | -0,58% | - |
| 27.02.2026 | 33,50 | 34,50 | 33,30 | 34,30 | 1,78% | - |
| 26.02.2026 | 34,20 | 34,90 | 33,70 | 33,70 | -2,32% | - |
| 25.02.2026 | 35,70 | 36,00 | 34,10 | 34,50 | -4,96% | - |
| 24.02.2026 | 36,30 | 36,80 | 35,70 | 36,30 | 0,00% | - |
| 23.02.2026 | 35,60 | 36,50 | 35,50 | 36,30 | 1,11% | - |
| 20.02.2026 | 35,80 | 36,40 | 35,50 | 35,90 | 0,56% | - |
| 19.02.2026 | 35,80 | 36,40 | 35,60 | 35,70 | -0,28% | - |
| 18.02.2026 | 36,20 | 36,50 | 35,70 | 35,80 | -0,83% | - |
| 17.02.2026 | 36,30 | 36,70 | 36,10 | 36,10 | -0,82% | - |
| 16.02.2026 | 36,40 | 36,50 | 36,30 | 36,40 | 0,28% | - |
| 13.02.2026 | 35,70 | 36,30 | 35,50 | 36,30 | 1,97% | - |
| 12.02.2026 | 35,20 | 35,90 | 35,20 | 35,60 | 1,42% | - |
| 11.02.2026 | 35,00 | 35,30 | 34,40 | 35,10 | 0,57% | - |
| 10.02.2026 | 34,40 | 35,10 | 34,20 | 34,90 | 1,45% | - |
| 09.02.2026 | 35,00 | 35,50 | 34,30 | 34,40 | -1,71% | - |
| 06.02.2026 | 35,90 | 36,50 | 34,90 | 35,00 | -2,51% | - |
| 05.02.2026 | 35,70 | 36,10 | 35,30 | 35,90 | 0,84% | - |
| 04.02.2026 | 35,80 | 36,20 | 35,30 | 35,60 | 0,00% | - |
| 03.02.2026 | 35,00 | 35,90 | 35,00 | 35,60 | 1,71% | - |
| 02.02.2026 | 34,60 | 35,30 | 34,40 | 35,00 | 0,29% | - |
| 30.01.2026 | 34,00 | 34,90 | 33,60 | 34,90 | 2,65% | - |
| 29.01.2026 | 33,60 | 34,10 | 33,50 | 34,00 | 1,19% | - |
| 28.01.2026 | 34,20 | 34,40 | 33,60 | 33,60 | -1,47% | - |
| 27.01.2026 | 33,80 | 34,30 | 33,40 | 34,10 | 0,59% | - |
| 26.01.2026 | 33,80 | 34,10 | 33,20 | 33,90 | 0,30% | - |
| 23.01.2026 | 34,60 | 34,80 | 33,70 | 33,80 | -1,74% | - |
| 22.01.2026 | 34,60 | 34,70 | 34,10 | 34,40 | 0,00% | - |
| 21.01.2026 | 34,20 | 34,70 | 34,10 | 34,40 | 0,88% | - |
| 20.01.2026 | 34,10 | 34,30 | 33,50 | 34,10 | -0,29% | - |
| 19.01.2026 | 34,20 | 34,50 | 34,20 | 34,20 | -1,44% | - |
| 16.01.2026 | 34,60 | 34,80 | 34,20 | 34,70 | 0,58% | 2.870,00 |
| 15.01.2026 | 34,00 | 34,70 | 34,00 | 34,50 | 1,17% | - |
| 14.01.2026 | 33,60 | 34,10 | 33,00 | 34,10 | 1,19% | - |
| 13.01.2026 | 33,50 | 34,00 | 33,20 | 33,70 | 0,60% | - |
| 12.01.2026 | 33,20 | 33,70 | 33,00 | 33,50 | 0,30% | - |
| 09.01.2026 | 33,60 | 34,10 | 33,40 | 33,40 | -0,89% | - |
| 08.01.2026 | 33,20 | 33,90 | 33,00 | 33,70 | 1,20% | 189,00 |
| 07.01.2026 | 33,30 | 34,00 | 33,10 | 33,30 | 0,30% | - |
| 06.01.2026 | 32,80 | 33,50 | 32,70 | 33,20 | 1,22% | - |
| 05.01.2026 | 33,20 | 33,20 | 32,20 | 32,80 | 0,00% | - |
| 02.01.2026 | 32,80 | 33,70 | 32,30 | 32,80 | 1,86% | - |
| 30.12.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -1,23% | - |
| 29.12.2025 | 32,70 | 32,80 | 32,60 | 32,60 | 1,88% | - |
| 22.12.2025 | 32,10 | 32,60 | 32,00 | 32,00 | -3,32% | - |
| 18.12.2025 | 33,10 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 17.12.2025 | 33,00 | 33,20 | 32,60 | 33,10 | 0,61% | - |
| 16.12.2025 | 32,90 | 33,00 | 32,50 | 32,90 | -0,60% | - |
| 12.12.2025 | 33,20 | 33,50 | 33,00 | 33,10 | -1,19% | - |
| 11.12.2025 | 32,90 | 33,50 | 32,90 | 33,50 | 1,82% | - |
| 10.12.2025 | 32,80 | 33,30 | 32,80 | 32,90 | 1,54% | - |
| 09.12.2025 | 32,80 | 33,30 | 32,40 | 32,40 | -1,52% | - |
| 08.12.2025 | 33,50 | 33,50 | 32,90 | 32,90 | 0,30% | - |
| 05.12.2025 | 33,10 | 34,10 | 32,80 | 32,80 | -1,20% | - |
| 04.12.2025 | 33,80 | 33,80 | 33,10 | 33,20 | 0,00% | - |
| 03.12.2025 | 33,90 | 34,10 | 33,20 | 33,20 | -1,19% | - |
| 02.12.2025 | 35,00 | 35,10 | 33,60 | 33,60 | -2,89% | - |
| 01.12.2025 | 35,60 | 35,90 | 34,60 | 34,60 | -1,14% | - |
| 28.11.2025 | 35,80 | 36,00 | 35,00 | 35,00 | -2,23% | - |
| 27.11.2025 | 35,80 | 35,80 | 35,70 | 35,80 | 1,13% | - |
| 26.11.2025 | 35,70 | 35,90 | 35,40 | 35,40 | 0,57% | - |
| 25.11.2025 | 35,60 | 35,90 | 34,80 | 35,20 | 0,00% | - |
| 24.11.2025 | 35,70 | 35,80 | 35,10 | 35,20 | -1,95% | - |
| 21.11.2025 | 35,40 | 36,10 | 35,30 | 35,90 | 1,41% | - |
| 19.11.2025 | 35,20 | 35,50 | 35,20 | 35,40 | 0,28% | - |
| 18.11.2025 | 35,30 | 35,40 | 35,30 | 35,30 | 0,00% | - |
| 17.11.2025 | 35,20 | 35,70 | 35,20 | 35,30 | 0,86% | - |
| 14.11.2025 | 35,50 | 35,60 | 35,00 | 35,00 | -1,69% | - |
| 12.11.2025 | 36,10 | 36,20 | 35,60 | 35,60 | 0,00% | - |
| 11.11.2025 | 35,50 | 36,10 | 35,40 | 35,60 | 1,14% | - |
| 10.11.2025 | 35,40 | 35,70 | 35,20 | 35,20 | -0,56% | - |
| 07.11.2025 | 35,00 | 35,50 | 34,80 | 35,40 | 2,31% | - |
| 06.11.2025 | 34,40 | 35,30 | 34,40 | 34,60 | 1,76% | - |
| 05.11.2025 | 33,80 | 35,00 | 33,60 | 34,00 | 2,41% | - |
| 04.11.2025 | 32,90 | 33,90 | 32,80 | 33,20 | 1,84% | - |
| 03.11.2025 | 33,00 | 33,10 | 32,40 | 32,60 | 0,00% | - |
| 31.10.2025 | 33,20 | 33,30 | 32,60 | 32,60 | -1,51% | - |
| 30.10.2025 | 33,00 | 33,40 | 33,00 | 33,10 | 0,00% | - |
| 29.10.2025 | 33,20 | 33,30 | 33,10 | 33,10 | 0,91% | - |
| 28.10.2025 | 33,50 | 33,60 | 32,80 | 32,80 | -0,61% | - |
| 27.10.2025 | 33,60 | 34,00 | 33,00 | 33,00 | -1,79% | - |
| 24.10.2025 | 33,60 | 34,00 | 32,80 | 33,60 | 1,20% | - |
| 23.10.2025 | 33,70 | 33,80 | 33,10 | 33,20 | -2,35% | - |
| 22.10.2025 | 33,50 | 34,00 | 33,40 | 34,00 | 0,89% | 1.000,00 |
| 21.10.2025 | 33,60 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 20.10.2025 | 32,90 | 33,50 | 32,90 | 33,50 | 3,40% | - |
| 17.10.2025 | 32,80 | 33,00 | 32,40 | 32,40 | -1,22% | - |
| 16.10.2025 | 32,60 | 32,90 | 32,60 | 32,80 | 2,50% | - |
| 15.10.2025 | 32,10 | 32,70 | 32,00 | 32,00 | 0,63% | - |
| 14.10.2025 | 31,80 | 32,30 | 31,80 | 31,80 | 1,27% | - |
| 13.10.2025 | 31,90 | 32,20 | 31,40 | 31,40 | 0,00% | - |
| 10.10.2025 | 32,10 | 32,40 | 31,40 | 31,40 | -2,48% | - |
| 09.10.2025 | 32,20 | 32,50 | 32,20 | 32,20 | 1,90% | - |
| 08.10.2025 | 32,10 | 32,30 | 31,60 | 31,60 | 0,64% | - |