31,300€
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,30 | 31,90 | 31,10 | 31,10 | -0,64% | 30,00 |
| 02.09.2025 | 31,20 | 31,60 | 31,10 | 31,30 | 0,00% | 241,00 |
| 01.09.2025 | 31,10 | 31,30 | 31,10 | 31,30 | 0,64% | - |
| 29.08.2025 | 31,20 | 31,70 | 30,90 | 31,10 | -0,64% | - |
| 28.08.2025 | 31,90 | 32,10 | 31,30 | 31,30 | -1,88% | - |
| 27.08.2025 | 31,70 | 32,30 | 31,20 | 31,90 | 1,27% | - |
| 26.08.2025 | 31,60 | 32,10 | 31,50 | 31,50 | -0,63% | - |
| 25.08.2025 | 31,80 | 32,40 | 31,50 | 31,70 | 0,00% | 1,00 |
| 22.08.2025 | 31,50 | 32,00 | 31,50 | 31,70 | 0,00% | 162,00 |
| 21.08.2025 | 31,70 | 31,90 | 31,50 | 31,70 | 0,63% | - |
| 20.08.2025 | 31,80 | 32,10 | 31,50 | 31,50 | -1,25% | - |
| 19.08.2025 | 31,20 | 31,90 | 30,80 | 31,90 | 0,63% | - |
| 18.08.2025 | 31,80 | 32,20 | 31,50 | 31,70 | 0,00% | 570,00 |
| 15.08.2025 | 32,30 | 32,70 | 31,70 | 31,70 | -1,86% | - |
| 14.08.2025 | 32,30 | 32,60 | 32,10 | 32,30 | 0,00% | - |
| 13.08.2025 | 32,30 | 32,60 | 32,10 | 32,30 | -0,62% | - |
| 12.08.2025 | 31,60 | 32,80 | 31,60 | 32,50 | 0,62% | 3,00 |
| 11.08.2025 | 32,10 | 32,50 | 32,00 | 32,30 | 0,62% | 9,00 |
| 08.08.2025 | 32,20 | 32,30 | 31,90 | 32,10 | 0,63% | 15,00 |
| 07.08.2025 | 31,50 | 32,10 | 31,00 | 31,90 | 1,27% | 25,00 |
| 06.08.2025 | 33,20 | 33,20 | 31,10 | 31,50 | -4,83% | 33,00 |
| 05.08.2025 | 33,30 | 33,50 | 32,90 | 33,10 | 0,61% | 600,00 |
| 04.08.2025 | 32,50 | 33,10 | 32,00 | 32,90 | 1,23% | 157,00 |
| 01.08.2025 | 32,50 | 33,10 | 32,10 | 32,50 | -0,61% | 12,00 |
| 31.07.2025 | 32,60 | 33,10 | 32,30 | 32,70 | 0,00% | - |
| 30.07.2025 | 32,10 | 32,70 | 32,00 | 32,70 | 1,87% | 10,00 |
| 29.07.2025 | 31,90 | 32,50 | 31,80 | 32,10 | 1,26% | 4,00 |
| 28.07.2025 | 31,90 | 32,80 | 31,70 | 31,70 | 0,00% | 10,00 |
| 25.07.2025 | 31,50 | 32,10 | 31,50 | 31,70 | 0,63% | - |
| 24.07.2025 | 31,70 | 32,20 | 31,30 | 31,50 | -0,63% | - |
| 23.07.2025 | 32,40 | 32,50 | 31,70 | 31,70 | -1,86% | - |
| 22.07.2025 | 32,20 | 32,90 | 31,60 | 32,30 | 0,00% | 240,00 |
| 21.07.2025 | 32,10 | 32,50 | 31,90 | 32,30 | 0,62% | - |
| 18.07.2025 | 32,40 | 32,70 | 32,10 | 32,10 | -0,62% | 3,00 |
| 17.07.2025 | 32,50 | 33,10 | 32,30 | 32,30 | 0,00% | 231,00 |
| 16.07.2025 | 32,20 | 32,80 | 31,90 | 32,30 | 0,00% | - |
| 15.07.2025 | 32,60 | 33,00 | 32,30 | 32,30 | -1,22% | 24,00 |
| 14.07.2025 | 32,50 | 33,00 | 32,40 | 32,70 | 0,62% | - |
| 11.07.2025 | 32,70 | 33,20 | 32,30 | 32,50 | -0,61% | - |
| 10.07.2025 | 32,50 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 09.07.2025 | 32,50 | 32,70 | 32,30 | 32,70 | 0,62% | - |
| 08.07.2025 | 32,50 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 07.07.2025 | 32,70 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 04.07.2025 | 32,30 | 32,50 | 32,30 | 32,50 | -0,61% | - |
| 03.07.2025 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 02.07.2025 | 32,70 | 33,00 | 32,30 | 32,30 | -0,62% | - |
| 01.07.2025 | 32,20 | 32,90 | 32,10 | 32,50 | 1,25% | 1,00 |
| 30.06.2025 | 32,30 | 32,70 | 31,90 | 32,10 | 0,00% | - |
| 27.06.2025 | 32,30 | 32,80 | 31,80 | 32,10 | -0,31% | 4,00 |
| 26.06.2025 | 32,20 | 32,20 | 31,60 | 32,20 | -0,31% | 620,00 |
| 25.06.2025 | 32,60 | 32,70 | 32,20 | 32,30 | -1,22% | 5,00 |
| 24.06.2025 | 33,20 | 33,40 | 32,70 | 32,70 | -0,61% | - |
| 23.06.2025 | 32,50 | 33,00 | 32,40 | 32,90 | 1,23% | 1,00 |
| 20.06.2025 | 32,60 | 32,90 | 32,30 | 32,50 | 0,31% | 11,00 |
| 19.06.2025 | 32,60 | 32,60 | 32,30 | 32,40 | -0,92% | - |
| 18.06.2025 | 32,40 | 33,00 | 32,10 | 32,70 | 1,24% | 1,00 |
| 17.06.2025 | 31,90 | 32,30 | 31,50 | 32,30 | 1,25% | - |
| 16.06.2025 | 32,40 | 32,80 | 31,70 | 31,90 | -1,24% | - |
| 13.06.2025 | 32,60 | 33,20 | 32,30 | 32,30 | -1,22% | - |
| 12.06.2025 | 32,80 | 33,10 | 32,40 | 32,70 | -1,21% | - |
| 11.06.2025 | 33,10 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 10.06.2025 | 32,60 | 33,20 | 32,20 | 33,10 | 1,22% | 14,00 |
| 09.06.2025 | 32,70 | 33,20 | 32,50 | 32,70 | 0,00% | - |
| 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 |