30,970€
1,54%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,57 | 31,29 | 30,48 | 30,98 | 1,21% | - |
| 28.09.2026 | 30,73 | 31,06 | 30,38 | 30,61 | -0,68% | - |
| 25.09.2026 | 30,85 | 31,02 | 30,42 | 30,82 | 0,06% | - |
| 24.09.2026 | 31,07 | 31,39 | 30,76 | 30,80 | -1,12% | - |
| 23.09.2026 | 31,54 | 31,96 | 30,96 | 31,15 | -0,99% | - |
| 22.09.2026 | 31,80 | 31,97 | 31,26 | 31,46 | -0,16% | - |
| 21.09.2026 | 31,92 | 32,00 | 31,49 | 31,51 | -0,19% | - |
| 18.09.2026 | 32,09 | 32,23 | 31,53 | 31,57 | -1,41% | - |
| 17.09.2026 | 32,23 | 32,56 | 31,96 | 32,02 | -0,09% | - |
| 16.09.2026 | 31,50 | 32,07 | 31,31 | 32,05 | 1,88% | - |
| 15.09.2026 | 31,69 | 32,07 | 31,38 | 31,46 | -0,85% | - |
| 14.09.2026 | 31,80 | 32,64 | 31,72 | 31,73 | 0,03% | - |
| 11.09.2026 | 32,11 | 32,48 | 31,64 | 31,72 | -0,81% | - |
| 10.09.2026 | 32,26 | 32,68 | 31,88 | 31,98 | -0,56% | - |
| 09.09.2026 | 32,35 | 32,57 | 31,95 | 32,16 | -0,59% | - |
| 08.09.2026 | 32,04 | 32,61 | 31,95 | 32,35 | 2,83% | - |
| 07.09.2026 | 32,20 | 32,22 | 31,46 | 31,46 | -2,54% | - |
| 04.09.2026 | 32,35 | 32,68 | 32,19 | 32,28 | -0,31% | - |
| 03.09.2026 | 32,17 | 32,48 | 31,94 | 32,38 | 0,78% | - |
| 02.09.2026 | 32,48 | 32,62 | 31,95 | 32,13 | -1,08% | - |
| 01.09.2026 | 32,07 | 32,58 | 32,00 | 32,48 | 1,50% | - |
| 31.08.2026 | 32,42 | 32,59 | 31,97 | 32,00 | -1,54% | - |
| 28.08.2026 | 32,42 | 32,85 | 32,35 | 32,50 | 0,43% | - |
| 27.08.2026 | 32,78 | 32,88 | 32,17 | 32,36 | -1,01% | - |
| 26.08.2026 | 32,36 | 32,93 | 32,18 | 32,69 | 1,02% | - |
| 25.08.2026 | 32,56 | 32,92 | 32,34 | 32,36 | -0,52% | - |
| 24.08.2026 | 32,15 | 32,84 | 32,04 | 32,53 | 1,47% | - |
| 21.08.2026 | 32,71 | 33,00 | 32,06 | 32,06 | -1,78% | - |
| 20.08.2026 | 32,83 | 33,13 | 32,64 | 32,64 | -0,64% | - |
| 19.08.2026 | 33,13 | 33,51 | 32,84 | 32,85 | -1,02% | - |
| 18.08.2026 | 33,24 | 33,57 | 33,11 | 33,19 | -1,54% | - |
| 17.08.2026 | 33,78 | 34,10 | 33,24 | 33,71 | -0,33% | - |
| 14.08.2026 | 33,50 | 33,88 | 33,18 | 33,82 | 0,80% | - |
| 13.08.2026 | 33,44 | 33,89 | 33,21 | 33,55 | 0,36% | - |
| 12.08.2026 | 33,32 | 33,56 | 33,14 | 33,43 | 0,33% | - |
| 11.08.2026 | 33,09 | 33,45 | 32,84 | 33,32 | 0,63% | - |
| 10.08.2026 | 33,52 | 33,89 | 32,81 | 33,11 | -1,19% | - |
| 07.08.2026 | 33,28 | 34,02 | 33,07 | 33,51 | 0,48% | - |
| 06.08.2026 | 33,72 | 34,11 | 33,31 | 33,35 | -0,74% | - |
| 05.08.2026 | 34,29 | 34,35 | 33,27 | 33,60 | -1,35% | - |
| 04.08.2026 | 34,44 | 34,66 | 33,64 | 34,06 | -0,99% | - |
| 03.08.2026 | 35,27 | 35,43 | 33,59 | 34,40 | -1,91% | - |
| 31.07.2026 | 35,82 | 36,05 | 35,00 | 35,07 | -1,38% | - |
| 30.07.2026 | 36,23 | 36,47 | 35,41 | 35,56 | -1,80% | - |
| 29.07.2026 | 36,68 | 37,42 | 36,06 | 36,21 | -1,44% | - |
| 28.07.2026 | 36,56 | 37,49 | 36,54 | 36,74 | 0,60% | - |
| 27.07.2026 | 37,17 | 37,39 | 36,50 | 36,52 | -1,24% | - |
| 24.07.2026 | 37,09 | 37,38 | 36,87 | 36,98 | -0,22% | - |
| 23.07.2026 | 36,16 | 37,53 | 36,16 | 37,06 | 0,27% | - |
| 22.07.2026 | 36,42 | 37,00 | 36,17 | 36,96 | 1,43% | - |
| 21.07.2026 | 36,66 | 36,95 | 36,20 | 36,44 | -0,11% | - |
| 20.07.2026 | 36,48 | 37,08 | 36,45 | 36,48 | -0,08% | - |
| 17.07.2026 | 36,71 | 37,75 | 36,39 | 36,51 | -1,30% | - |
| 16.07.2026 | 36,17 | 37,02 | 35,95 | 36,99 | 2,69% | - |
| 15.07.2026 | 36,60 | 36,86 | 36,02 | 36,02 | -1,64% | - |
| 14.07.2026 | 36,91 | 37,09 | 36,56 | 36,62 | -0,89% | - |
| 13.07.2026 | 36,60 | 37,10 | 36,07 | 36,95 | 0,71% | - |
| 10.07.2026 | 35,97 | 36,72 | 35,74 | 36,69 | 1,80% | - |
| 09.07.2026 | 35,86 | 36,07 | 35,58 | 36,04 | 0,61% | - |
| 08.07.2026 | 36,03 | 36,38 | 35,40 | 35,82 | -0,83% | - |
| 07.07.2026 | 35,58 | 36,77 | 35,42 | 36,12 | 1,55% | - |
| 06.07.2026 | 36,23 | 36,44 | 35,52 | 35,57 | -1,69% | 833,00 |
| 03.07.2026 | 36,23 | 36,25 | 36,08 | 36,18 | -0,11% | - |
| 02.07.2026 | 35,62 | 36,23 | 35,40 | 36,22 | 1,68% | - |
| 01.07.2026 | 35,75 | 36,21 | 35,57 | 35,62 | -0,50% | - |
| 30.06.2026 | 36,26 | 36,44 | 35,78 | 35,80 | -0,94% | - |
| 29.06.2026 | 36,85 | 36,95 | 35,88 | 36,14 | -1,45% | - |
| 26.06.2026 | 35,91 | 36,68 | 35,69 | 36,67 | 1,83% | - |
| 25.06.2026 | 36,17 | 36,49 | 35,84 | 36,01 | -0,63% | - |
| 24.06.2026 | 35,77 | 36,38 | 35,70 | 36,24 | 1,37% | - |
| 23.06.2026 | 34,66 | 35,79 | 34,48 | 35,75 | 2,82% | - |
| 22.06.2026 | 34,65 | 34,98 | 34,38 | 34,77 | 2,51% | 12.300,00 |
| 19.06.2026 | 34,69 | 35,18 | 33,92 | 33,92 | -1,28% | - |
| 18.06.2026 | 34,37 | 34,86 | 34,30 | 34,36 | 0,26% | - |
| 17.06.2026 | 35,34 | 35,58 | 33,81 | 34,27 | -3,00% | - |
| 16.06.2026 | 35,40 | 36,20 | 34,93 | 35,33 | -0,11% | - |
| 15.06.2026 | 36,77 | 36,81 | 34,74 | 35,37 | -3,57% | - |
| 12.06.2026 | 36,36 | 36,92 | 36,30 | 36,68 | 1,07% | - |
| 11.06.2026 | 36,83 | 37,25 | 36,26 | 36,29 | -1,25% | - |
| 10.06.2026 | 36,38 | 37,01 | 35,99 | 36,75 | 0,82% | - |
| 09.06.2026 | 36,42 | 36,90 | 36,27 | 36,45 | 0,08% | - |
| 08.06.2026 | 36,64 | 36,97 | 36,34 | 36,42 | -1,01% | - |
| 05.06.2026 | 35,81 | 37,27 | 35,76 | 36,79 | 2,68% | - |
| 04.06.2026 | 35,40 | 35,84 | 35,38 | 35,83 | 1,13% | - |
| 03.06.2026 | 35,97 | 36,73 | 35,37 | 35,43 | -1,56% | - |
| 02.06.2026 | 34,67 | 36,05 | 34,50 | 35,99 | 3,36% | - |
| 01.06.2026 | 35,62 | 35,94 | 34,78 | 34,82 | -2,16% | - |
| 29.05.2026 | 35,48 | 35,89 | 35,33 | 35,59 | 0,39% | - |
| 28.05.2026 | 35,95 | 36,32 | 35,29 | 35,45 | -1,17% | - |
| 27.05.2026 | 35,70 | 36,08 | 35,43 | 35,87 | 0,53% | - |
| 26.05.2026 | 35,86 | 35,96 | 35,53 | 35,68 | -0,81% | - |
| 25.05.2026 | 35,92 | 35,99 | 35,88 | 35,97 | 0,67% | - |
| 22.05.2026 | 35,30 | 35,91 | 35,18 | 35,73 | 1,48% | - |
| 21.05.2026 | 35,38 | 35,88 | 35,08 | 35,21 | -0,54% | - |
| 20.05.2026 | 35,26 | 35,64 | 34,84 | 35,40 | 0,43% | - |
| 19.05.2026 | 34,89 | 35,50 | 34,83 | 35,25 | -0,17% | - |
| 18.05.2026 | 34,50 | 35,51 | 34,36 | 35,31 | 1,61% | - |
| 15.05.2026 | 35,26 | 35,50 | 34,61 | 34,75 | -1,45% | - |
| 14.05.2026 | 34,93 | 35,29 | 34,71 | 35,26 | 1,23% | - |
| 13.05.2026 | 34,77 | 35,06 | 34,32 | 34,83 | 0,23% | - |