32,700€
0,62%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,70 | 33,20 | 32,50 | 32,70 | 0,62% | 3,00 |
| 05.06.2025 | 32,70 | 33,20 | 32,30 | 32,50 | -0,61% | 200,00 |
| 04.06.2025 | 34,40 | 34,40 | 32,70 | 32,70 | -2,97% | 1,00 |
| 03.06.2025 | 32,80 | 33,90 | 32,80 | 33,70 | 0,60% | 16,00 |
| 02.06.2025 | 33,60 | 34,20 | 33,00 | 33,50 | -1,18% | 21,00 |
| 30.05.2025 | 34,00 | 34,40 | 33,70 | 33,90 | 0,59% | 11,00 |
| 29.05.2025 | 34,30 | 34,30 | 33,30 | 33,70 | 0,00% | - |
| 28.05.2025 | 34,20 | 34,50 | 33,70 | 33,70 | -1,75% | 1,00 |
| 27.05.2025 | 34,30 | 34,50 | 33,90 | 34,30 | 0,59% | 424,00 |
| 26.05.2025 | 34,10 | 34,20 | 33,60 | 34,10 | 0,59% | 1,00 |
| 23.05.2025 | 33,60 | 34,40 | 33,50 | 33,90 | 0,00% | 11,00 |
| 22.05.2025 | 34,00 | 34,40 | 33,50 | 33,90 | -0,59% | - |
| 21.05.2025 | 34,40 | 35,00 | 33,90 | 34,10 | -1,73% | 88,00 |
| 20.05.2025 | 34,60 | 34,90 | 34,20 | 34,70 | 0,00% | - |
| 19.05.2025 | 34,40 | 34,90 | 34,20 | 34,70 | -0,57% | 530,00 |
| 16.05.2025 | 34,30 | 34,90 | 34,20 | 34,90 | 1,75% | - |
| 15.05.2025 | 33,30 | 34,30 | 32,40 | 34,30 | 1,78% | 352,00 |
| 14.05.2025 | 33,90 | 34,20 | 33,10 | 33,70 | -0,59% | 1,00 |
| 13.05.2025 | 35,00 | 35,20 | 33,70 | 33,90 | -3,97% | 31,00 |
| 12.05.2025 | 36,20 | 37,00 | 35,10 | 35,30 | -0,56% | - |
| 09.05.2025 | 36,30 | 36,50 | 35,30 | 35,50 | -1,66% | 100,00 |
| 08.05.2025 | 36,40 | 36,80 | 35,70 | 36,10 | -0,55% | - |
| 07.05.2025 | 36,90 | 37,40 | 35,50 | 36,30 | -1,63% | 14,00 |
| 06.05.2025 | 36,90 | 37,40 | 36,70 | 36,90 | -0,54% | - |
| 05.05.2025 | 36,70 | 37,30 | 36,00 | 37,10 | 0,54% | 1,00 |
| 02.05.2025 | 36,40 | 37,10 | 36,00 | 36,90 | 1,10% | 70,00 |
| 30.04.2025 | 36,50 | 36,80 | 36,10 | 36,50 | 0,00% | 25,00 |
| 29.04.2025 | 36,30 | 37,20 | 35,80 | 36,50 | 0,55% | 1,00 |
| 28.04.2025 | 36,10 | 36,50 | 35,90 | 36,30 | 0,00% | - |
| 25.04.2025 | 36,30 | 37,00 | 35,70 | 36,30 | 0,00% | 4,00 |
| 24.04.2025 | 36,40 | 36,90 | 36,20 | 36,30 | -1,09% | - |
| 23.04.2025 | 37,10 | 37,40 | 36,30 | 36,70 | 0,00% | - |
| 22.04.2025 | 35,80 | 36,70 | 35,60 | 36,70 | 0,00% | - |
| 17.04.2025 | 36,90 | 37,50 | 36,10 | 36,70 | 0,55% | 20,00 |
| 16.04.2025 | 36,50 | 37,30 | 36,30 | 36,50 | -1,62% | 1.435,00 |
| 15.04.2025 | 36,40 | 37,10 | 36,20 | 37,10 | 2,20% | 600,00 |
| 14.04.2025 | 35,70 | 36,50 | 35,60 | 36,30 | 1,68% | 436,00 |
| 11.04.2025 | 35,90 | 36,10 | 35,00 | 35,70 | -0,56% | - |
| 10.04.2025 | 36,10 | 36,30 | 34,90 | 35,90 | -1,10% | 3,00 |
| 09.04.2025 | 35,20 | 37,50 | 34,70 | 36,30 | 1,11% | 35,00 |
| 08.04.2025 | 36,70 | 37,60 | 35,70 | 35,90 | -0,55% | 1,00 |
| 07.04.2025 | 36,00 | 37,10 | 35,30 | 36,10 | -2,70% | 3,00 |
| 04.04.2025 | 37,40 | 38,50 | 36,90 | 37,10 | -3,64% | 55,00 |
| 03.04.2025 | 38,00 | 38,70 | 36,80 | 38,50 | -1,53% | - |
| 02.04.2025 | 39,10 | 39,20 | 38,80 | 39,10 | -0,51% | - |
| 01.04.2025 | 38,70 | 39,40 | 38,50 | 39,30 | 1,55% | 1,00 |
| 31.03.2025 | 37,90 | 38,90 | 37,70 | 38,70 | 2,65% | 12,00 |
| 28.03.2025 | 36,90 | 37,90 | 36,90 | 37,70 | 1,62% | 2,00 |
| 27.03.2025 | 37,10 | 37,10 | 36,90 | 37,10 | 0,00% | - |
| 26.03.2025 | 36,70 | 37,30 | 36,50 | 37,10 | 0,54% | 251,00 |
| 25.03.2025 | 36,70 | 36,90 | 36,10 | 36,90 | 0,54% | 1,00 |
| 24.03.2025 | 36,90 | 37,10 | 36,70 | 36,70 | 0,00% | 1,00 |
| 21.03.2025 | 36,90 | 37,10 | 36,50 | 36,70 | -0,54% | 417,00 |
| 20.03.2025 | 36,30 | 36,90 | 36,30 | 36,90 | 1,65% | 863,00 |
| 19.03.2025 | 36,50 | 36,60 | 36,10 | 36,30 | 0,00% | - |
| 18.03.2025 | 36,80 | 37,00 | 36,10 | 36,30 | -1,09% | 5,00 |
| 17.03.2025 | 36,70 | 36,90 | 36,40 | 36,70 | 0,00% | 51,00 |
| 14.03.2025 | 36,10 | 36,70 | 35,70 | 36,70 | 2,23% | 8,00 |
| 13.03.2025 | 35,70 | 36,60 | 34,90 | 35,90 | 0,56% | 643,00 |
| 12.03.2025 | 36,30 | 36,60 | 35,70 | 35,70 | -1,11% | 13,00 |
| 11.03.2025 | 36,70 | 36,70 | 35,50 | 36,10 | -1,10% | - |
| 10.03.2025 | 36,50 | 37,20 | 36,00 | 36,50 | -0,54% | 537,00 |
| 07.03.2025 | 36,10 | 36,90 | 35,70 | 36,70 | 1,66% | - |
| 06.03.2025 | 36,50 | 36,70 | 35,90 | 36,10 | -1,63% | 1,00 |
| 05.03.2025 | 37,70 | 37,70 | 36,50 | 36,70 | -2,13% | - |
| 04.03.2025 | 38,10 | 38,10 | 37,40 | 37,50 | -1,57% | 5,00 |
| 03.03.2025 | 38,50 | 38,60 | 37,90 | 38,10 | -1,04% | 44,00 |
| 28.02.2025 | 38,30 | 38,60 | 38,10 | 38,50 | 0,52% | - |
| 27.02.2025 | 38,10 | 38,50 | 37,10 | 38,30 | 1,06% | 50,00 |
| 26.02.2025 | 36,40 | 38,30 | 36,30 | 37,90 | 2,71% | 181,00 |
| 25.02.2025 | 36,50 | 37,20 | 36,30 | 36,90 | 1,10% | 218,00 |
| 24.02.2025 | 35,80 | 36,90 | 35,80 | 36,50 | 0,55% | 9,00 |
| 21.02.2025 | 35,70 | 36,50 | 35,50 | 36,30 | 1,68% | 1,00 |
| 20.02.2025 | 35,70 | 35,90 | 35,30 | 35,70 | -0,56% | - |
| 19.02.2025 | 35,50 | 36,10 | 34,80 | 35,90 | 1,13% | 286,00 |
| 18.02.2025 | 35,10 | 35,50 | 35,10 | 35,50 | 1,14% | 6,00 |
| 17.02.2025 | 35,10 | 35,20 | 35,10 | 35,10 | 0,00% | 1,00 |
| 14.02.2025 | 35,70 | 35,90 | 35,10 | 35,10 | -1,68% | - |
| 13.02.2025 | 35,00 | 36,10 | 35,00 | 35,70 | 0,56% | 40,00 |
| 12.02.2025 | 35,90 | 36,00 | 35,30 | 35,50 | -1,11% | 60,00 |
| 11.02.2025 | 35,50 | 36,10 | 35,30 | 35,90 | 0,56% | 303,00 |
| 10.02.2025 | 35,50 | 35,70 | 35,00 | 35,70 | 0,56% | 3.700,00 |
| 07.02.2025 | 35,30 | 35,50 | 35,00 | 35,50 | 0,57% | 411,00 |
| 06.02.2025 | 35,50 | 35,80 | 35,10 | 35,30 | 0,00% | 35,00 |
| 05.02.2025 | 35,30 | 35,90 | 34,50 | 35,30 | -0,56% | - |
| 04.02.2025 | 35,70 | 35,70 | 35,10 | 35,50 | -0,56% | - |
| 03.02.2025 | 35,20 | 35,90 | 35,10 | 35,70 | 1,13% | 78,00 |
| 31.01.2025 | 35,30 | 35,60 | 35,10 | 35,30 | 0,57% | 659,00 |
| 30.01.2025 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 29.01.2025 | 34,90 | 35,20 | 34,50 | 34,70 | -0,57% | 4,00 |
| 28.01.2025 | 35,10 | 35,60 | 34,70 | 34,90 | -0,57% | 80,00 |
| 27.01.2025 | 34,10 | 35,10 | 33,80 | 35,10 | 2,33% | 68,00 |
| 24.01.2025 | 34,30 | 34,40 | 33,90 | 34,30 | 0,00% | 12,00 |
| 23.01.2025 | 34,70 | 35,10 | 34,10 | 34,30 | -1,15% | 91,00 |
| 22.01.2025 | 36,10 | 36,60 | 34,70 | 34,70 | -3,88% | 170,00 |
| 21.01.2025 | 36,10 | 36,50 | 35,90 | 36,10 | 0,56% | 55,00 |
| 20.01.2025 | 36,10 | 36,10 | 35,90 | 35,90 | -1,10% | - |
| 17.01.2025 | 36,10 | 36,30 | 35,70 | 36,30 | 1,11% | 30,00 |
| 16.01.2025 | 35,10 | 35,90 | 34,90 | 35,90 | 2,28% | - |
| 15.01.2025 | 34,90 | 35,50 | 34,90 | 35,10 | 0,57% | 1,00 |