35,100€
1,15%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,70 | 35,10 | 34,50 | 35,10 | 1,15% | 2,00 |
| 20.12.2024 | 34,50 | 35,00 | 34,00 | 34,70 | 0,00% | - |
| 19.12.2024 | 34,10 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 18.12.2024 | 35,10 | 35,70 | 34,10 | 34,30 | -1,72% | - |
| 17.12.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | 2,00 |
| 16.12.2024 | 34,90 | 35,30 | 34,70 | 34,70 | -0,57% | 139,00 |
| 13.12.2024 | 34,90 | 35,00 | 34,50 | 34,90 | 0,00% | 13,00 |
| 12.12.2024 | 34,90 | 35,30 | 34,70 | 34,90 | 0,00% | 75,00 |
| 11.12.2024 | 35,30 | 35,70 | 34,90 | 34,90 | -1,13% | - |
| 10.12.2024 | 35,50 | 35,60 | 35,10 | 35,30 | -0,56% | - |
| 09.12.2024 | 35,30 | 35,70 | 35,00 | 35,50 | 0,57% | 1,00 |
| 06.12.2024 | 35,30 | 35,50 | 34,90 | 35,30 | 0,00% | 100,00 |
| 05.12.2024 | 35,70 | 35,70 | 35,30 | 35,30 | -1,12% | - |
| 04.12.2024 | 36,10 | 36,60 | 35,70 | 35,70 | -1,11% | - |
| 03.12.2024 | 36,30 | 36,50 | 36,10 | 36,10 | 0,00% | 1,00 |
| 02.12.2024 | 36,90 | 37,10 | 36,10 | 36,10 | -1,63% | 2,00 |
| 29.11.2024 | 36,70 | 36,70 | 36,40 | 36,70 | 0,00% | 11,00 |
| 28.11.2024 | 36,70 | 36,70 | 36,50 | 36,70 | 0,55% | - |
| 27.11.2024 | 36,70 | 36,90 | 36,10 | 36,50 | -0,54% | 133,00 |
| 26.11.2024 | 37,10 | 37,30 | 36,40 | 36,70 | -2,13% | 3,00 |
| 25.11.2024 | 37,50 | 37,80 | 37,40 | 37,50 | -0,53% | 236,00 |
| 22.11.2024 | 37,30 | 38,00 | 37,20 | 37,70 | 1,07% | 277,00 |
| 21.11.2024 | 36,50 | 37,30 | 36,30 | 37,30 | 1,63% | - |
| 20.11.2024 | 36,70 | 36,90 | 36,30 | 36,70 | 0,55% | 95,00 |
| 19.11.2024 | 36,50 | 36,90 | 35,90 | 36,50 | 0,00% | 606,00 |
| 18.11.2024 | 35,90 | 36,70 | 35,70 | 36,50 | 1,67% | - |
| 15.11.2024 | 35,10 | 35,90 | 34,90 | 35,90 | 1,70% | - |
| 14.11.2024 | 35,50 | 35,80 | 35,30 | 35,30 | -0,56% | 65,00 |
| 13.11.2024 | 35,30 | 35,90 | 35,30 | 35,50 | 0,00% | - |
| 12.11.2024 | 35,70 | 36,10 | 35,30 | 35,50 | -0,56% | - |
| 11.11.2024 | 34,90 | 35,90 | 34,80 | 35,70 | 2,29% | - |
| 08.11.2024 | 33,90 | 34,90 | 33,90 | 34,90 | 2,95% | - |
| 07.11.2024 | 34,90 | 35,20 | 33,90 | 33,90 | -2,87% | - |
| 06.11.2024 | 35,30 | 35,80 | 34,00 | 34,90 | 1,75% | 7,00 |
| 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% | - |