34,100€
2,40%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,50 | 34,30 | 33,30 | 34,30 | 3,00% | 9,00 |
| 04.11.2024 | 33,70 | 33,90 | 33,30 | 33,30 | -1,77% | 46,00 |
| 01.11.2024 | 34,50 | 34,90 | 33,90 | 33,90 | -1,74% | 19,00 |
| 31.10.2024 | 34,50 | 34,90 | 34,50 | 34,50 | -0,58% | 284,00 |
| 30.10.2024 | 34,90 | 35,10 | 34,50 | 34,70 | -0,57% | - |
| 29.10.2024 | 35,30 | 35,30 | 34,70 | 34,90 | -1,13% | - |
| 28.10.2024 | 35,10 | 35,50 | 34,90 | 35,30 | 0,57% | - |
| 25.10.2024 | 35,50 | 35,70 | 34,90 | 35,10 | -0,57% | - |
| 24.10.2024 | 35,50 | 35,90 | 35,30 | 35,30 | -1,12% | - |
| 23.10.2024 | 35,50 | 35,80 | 35,30 | 35,70 | 0,00% | - |
| 22.10.2024 | 34,90 | 35,70 | 34,90 | 35,70 | 1,71% | - |
| 21.10.2024 | 34,90 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 18.10.2024 | 34,90 | 35,10 | 34,70 | 34,90 | -0,57% | 134,00 |
| 17.10.2024 | 35,50 | 35,70 | 34,90 | 35,10 | -1,13% | 110,00 |
| 16.10.2024 | 35,10 | 35,70 | 35,00 | 35,50 | 1,14% | 295,00 |
| 15.10.2024 | 34,90 | 35,50 | 34,70 | 35,10 | 0,57% | 147,00 |
| 14.10.2024 | 34,30 | 34,90 | 34,30 | 34,90 | 1,75% | - |
| 11.10.2024 | 33,90 | 34,50 | 33,90 | 34,30 | 0,59% | - |
| 10.10.2024 | 34,10 | 34,50 | 33,90 | 34,10 | 0,00% | 300,00 |
| 09.10.2024 | 33,90 | 34,50 | 33,90 | 34,10 | 0,59% | - |
| 08.10.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | - |
| 07.10.2024 | 34,50 | 34,50 | 33,70 | 33,90 | -1,74% | 10,00 |
| 04.10.2024 | 34,30 | 34,70 | 34,10 | 34,50 | 0,58% | 116,00 |
| 03.10.2024 | 34,50 | 34,70 | 34,30 | 34,30 | -0,58% | 30,00 |
| 02.10.2024 | 34,90 | 35,20 | 34,30 | 34,50 | -1,15% | 55,00 |
| 01.10.2024 | 34,70 | 35,20 | 34,50 | 34,90 | 0,58% | 418,00 |
| 30.09.2024 | 34,70 | 34,90 | 34,40 | 34,70 | 0,00% | - |
| 27.09.2024 | 34,30 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 26.09.2024 | 34,70 | 34,90 | 34,10 | 34,30 | -0,58% | - |
| 25.09.2024 | 34,10 | 34,70 | 34,00 | 34,50 | 0,58% | - |
| 24.09.2024 | 34,70 | 34,90 | 34,30 | 34,30 | -1,15% | 5,00 |
| 23.09.2024 | 34,30 | 34,70 | 34,30 | 34,70 | 1,17% | 31,00 |
| 20.09.2024 | 34,30 | 34,50 | 34,10 | 34,30 | 0,00% | - |
| 19.09.2024 | 34,90 | 35,40 | 34,10 | 34,30 | -1,72% | 143,00 |
| 18.09.2024 | 34,90 | 35,30 | 34,70 | 34,90 | 0,00% | - |
| 17.09.2024 | 35,10 | 35,50 | 34,90 | 34,90 | 0,00% | 99,00 |
| 16.09.2024 | 34,70 | 35,10 | 34,60 | 34,90 | 0,58% | 1,00 |
| 13.09.2024 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | 347,00 |
| 12.09.2024 | 34,30 | 34,50 | 34,00 | 34,10 | -0,58% | 120,00 |
| 11.09.2024 | 34,90 | 35,10 | 34,10 | 34,30 | -1,72% | - |
| 10.09.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 09.09.2024 | 34,70 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 06.09.2024 | 35,10 | 35,40 | 34,70 | 34,70 | -1,14% | 22,00 |
| 05.09.2024 | 35,30 | 35,70 | 35,10 | 35,10 | -0,57% | - |
| 04.09.2024 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 03.09.2024 | 34,90 | 35,50 | 34,70 | 35,30 | 1,15% | 1,00 |
| 02.09.2024 | 34,90 | 35,00 | 34,90 | 34,90 | 0,00% | 2,00 |
| 30.08.2024 | 34,50 | 34,90 | 34,40 | 34,90 | 1,16% | - |
| 29.08.2024 | 34,50 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 28.08.2024 | 34,30 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 27.08.2024 | 35,10 | 35,10 | 34,10 | 34,30 | -1,72% | - |
| 26.08.2024 | 34,70 | 35,30 | 34,70 | 34,90 | 0,58% | - |
| 23.08.2024 | 34,50 | 34,90 | 34,50 | 34,70 | 0,58% | 1,00 |
| 22.08.2024 | 34,50 | 34,70 | 34,30 | 34,50 | -1,15% | 10,00 |
| 21.08.2024 | 34,70 | 35,00 | 34,60 | 34,90 | 0,58% | 90,00 |
| 20.08.2024 | 34,90 | 35,20 | 34,50 | 34,70 | -0,57% | 1,00 |
| 19.08.2024 | 34,50 | 35,10 | 34,50 | 34,90 | 0,58% | 5,00 |
| 16.08.2024 | 34,50 | 34,90 | 34,50 | 34,70 | 0,58% | - |
| 15.08.2024 | 34,30 | 34,90 | 34,30 | 34,50 | 0,58% | - |
| 14.08.2024 | 34,50 | 34,60 | 34,10 | 34,30 | 0,00% | 3,00 |
| 13.08.2024 | 34,50 | 34,80 | 34,10 | 34,30 | -0,58% | - |
| 12.08.2024 | 34,90 | 34,90 | 34,30 | 34,50 | -1,15% | - |
| 09.08.2024 | 34,90 | 35,00 | 34,10 | 34,90 | 0,58% | 90,00 |
| 08.08.2024 | 34,90 | 35,30 | 34,50 | 34,70 | -0,57% | - |
| 07.08.2024 | 35,30 | 35,30 | 34,10 | 34,90 | 0,00% | - |
| 06.08.2024 | 34,90 | 35,10 | 34,50 | 34,90 | 1,16% | - |
| 05.08.2024 | 35,90 | 36,30 | 34,30 | 34,50 | -4,96% | 39,00 |
| 02.08.2024 | 36,50 | 36,70 | 35,70 | 36,30 | -1,09% | 121,00 |
| 01.08.2024 | 36,30 | 36,70 | 36,10 | 36,70 | 1,10% | 1,00 |
| 31.07.2024 | 36,50 | 36,90 | 36,30 | 36,30 | -0,55% | - |
| 30.07.2024 | 36,10 | 36,50 | 35,70 | 36,50 | 1,67% | 100,00 |
| 29.07.2024 | 36,30 | 36,60 | 35,90 | 35,90 | -1,10% | 112,00 |
| 26.07.2024 | 36,30 | 36,50 | 36,10 | 36,30 | 0,00% | - |
| 25.07.2024 | 35,90 | 36,70 | 35,60 | 36,30 | 1,11% | 222,00 |
| 24.07.2024 | 34,90 | 36,10 | 34,80 | 35,90 | 2,87% | 64,00 |
| 23.07.2024 | 34,50 | 35,10 | 34,50 | 34,90 | 1,16% | - |
| 22.07.2024 | 33,70 | 34,70 | 33,70 | 34,50 | 2,37% | 127,00 |
| 19.07.2024 | 34,30 | 34,40 | 33,50 | 33,70 | -1,75% | - |
| 18.07.2024 | 34,10 | 34,50 | 34,00 | 34,30 | 0,59% | - |
| 17.07.2024 | 33,90 | 34,50 | 33,40 | 34,10 | 0,59% | 100,00 |
| 16.07.2024 | 32,90 | 33,90 | 32,70 | 33,90 | 3,04% | 30,00 |
| 15.07.2024 | 33,10 | 33,30 | 32,70 | 32,90 | -0,60% | 161,00 |
| 12.07.2024 | 32,90 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 11.07.2024 | 31,70 | 32,90 | 31,50 | 32,90 | 3,79% | - |
| 10.07.2024 | 31,30 | 31,70 | 31,30 | 31,70 | 1,28% | 159,00 |
| 09.07.2024 | 31,10 | 31,50 | 30,90 | 31,30 | 1,29% | 160,00 |
| 08.07.2024 | 31,10 | 31,30 | 30,90 | 30,90 | -0,64% | 20,00 |
| 05.07.2024 | 31,30 | 31,30 | 31,10 | 31,10 | -0,64% | 250,00 |
| 04.07.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 03.07.2024 | 31,50 | 31,70 | 31,30 | 31,50 | -0,63% | - |
| 02.07.2024 | 31,90 | 32,00 | 31,50 | 31,70 | 0,00% | 1,00 |
| 01.07.2024 | 32,40 | 33,10 | 31,70 | 31,70 | -1,86% | 149,00 |
| 28.06.2024 | 32,10 | 32,40 | 32,00 | 32,30 | 0,62% | 10,00 |
| 27.06.2024 | 31,70 | 32,10 | 31,50 | 32,10 | 1,26% | 250,00 |
| 26.06.2024 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 25.06.2024 | 32,10 | 32,40 | 31,50 | 31,70 | -1,86% | 1,00 |
| 24.06.2024 | 31,50 | 32,30 | 31,50 | 32,30 | 2,54% | - |
| 21.06.2024 | 31,50 | 31,90 | 31,50 | 31,50 | 0,00% | - |
| 20.06.2024 | 31,70 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 19.06.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |