35,300€
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,30 | 35,60 | 35,30 | 35,30 | 0,00% | 90,00 |
| 16.05.2024 | 35,10 | 35,50 | 35,10 | 35,30 | 0,57% | - |
| 15.05.2024 | 35,30 | 35,60 | 34,90 | 35,10 | -0,57% | - |
| 14.05.2024 | 35,50 | 35,70 | 35,10 | 35,30 | -0,56% | - |
| 13.05.2024 | 35,70 | 35,90 | 35,50 | 35,50 | -0,56% | 41,00 |
| 10.05.2024 | 35,50 | 35,80 | 35,10 | 35,70 | 1,13% | 5,00 |
| 09.05.2024 | 34,90 | 35,50 | 34,70 | 35,30 | 0,57% | - |
| 08.05.2024 | 35,10 | 35,20 | 34,70 | 35,10 | 0,00% | 145,00 |
| 07.05.2024 | 34,70 | 35,10 | 34,50 | 35,10 | 1,15% | 50,00 |
| 06.05.2024 | 34,70 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 03.05.2024 | 34,50 | 35,20 | 34,40 | 34,70 | 1,17% | 435,00 |
| 02.05.2024 | 34,10 | 34,70 | 33,90 | 34,30 | 1,78% | 3,00 |
| 30.04.2024 | 33,30 | 33,70 | 32,90 | 33,70 | 1,20% | - |
| 29.04.2024 | 33,30 | 33,70 | 33,10 | 33,30 | 0,00% | - |
| 26.04.2024 | 33,30 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 25.04.2024 | 33,30 | 33,60 | 33,00 | 33,30 | -0,60% | - |
| 24.04.2024 | 33,30 | 33,70 | 32,90 | 33,50 | 0,60% | - |
| 23.04.2024 | 33,10 | 33,50 | 33,00 | 33,30 | 0,00% | 156,00 |
| 22.04.2024 | 32,90 | 33,50 | 32,90 | 33,30 | 1,22% | 30,00 |
| 19.04.2024 | 32,10 | 32,90 | 32,10 | 32,90 | 1,86% | - |
| 18.04.2024 | 31,70 | 32,30 | 31,50 | 32,30 | 1,89% | 1,00 |
| 17.04.2024 | 31,30 | 31,70 | 31,10 | 31,70 | 1,28% | 164,00 |
| 16.04.2024 | 31,90 | 32,20 | 31,10 | 31,30 | -1,26% | 148,00 |
| 15.04.2024 | 32,10 | 32,30 | 31,50 | 31,70 | -0,63% | 1,00 |
| 12.04.2024 | 31,90 | 32,30 | 31,70 | 31,90 | 0,63% | - |
| 11.04.2024 | 31,50 | 31,90 | 31,50 | 31,70 | 0,63% | - |
| 10.04.2024 | 32,50 | 33,00 | 31,50 | 31,50 | -3,08% | 347,00 |
| 09.04.2024 | 32,70 | 32,90 | 32,50 | 32,50 | -0,61% | 6,00 |
| 08.04.2024 | 31,90 | 32,70 | 31,90 | 32,70 | 2,51% | - |
| 05.04.2024 | 32,10 | 32,40 | 31,30 | 31,90 | 0,00% | - |
| 04.04.2024 | 32,10 | 32,40 | 31,50 | 31,90 | -0,62% | - |
| 03.04.2024 | 32,50 | 32,80 | 31,90 | 32,10 | -1,23% | 16,00 |
| 02.04.2024 | 32,30 | 32,50 | 32,10 | 32,50 | 0,00% | 35,00 |
| 28.03.2024 | 32,10 | 32,50 | 31,90 | 32,50 | 1,25% | 44,00 |
| 27.03.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 3,22% | - |
| 26.03.2024 | 31,10 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 25.03.2024 | 31,10 | 31,30 | 30,90 | 31,10 | 0,00% | 1,00 |
| 22.03.2024 | 31,10 | 31,50 | 31,10 | 31,10 | 0,00% | - |
| 21.03.2024 | 30,90 | 31,90 | 30,70 | 31,10 | 0,65% | 1.140,00 |
| 20.03.2024 | 30,90 | 31,30 | 30,90 | 30,90 | -0,64% | 66,00 |
| 19.03.2024 | 30,90 | 31,30 | 30,90 | 31,10 | 0,65% | 1.010,00 |
| 18.03.2024 | 31,10 | 31,30 | 30,70 | 30,90 | -0,64% | 14,00 |
| 15.03.2024 | 30,90 | 31,50 | 30,70 | 31,10 | 0,65% | - |
| 14.03.2024 | 31,30 | 31,50 | 30,70 | 30,90 | -1,28% | 106,00 |
| 13.03.2024 | 31,50 | 31,90 | 31,10 | 31,30 | -0,63% | 26,00 |
| 12.03.2024 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 11.03.2024 | 31,10 | 31,90 | 31,00 | 31,70 | 1,28% | 53,00 |
| 08.03.2024 | 31,10 | 31,30 | 30,90 | 31,30 | 0,64% | 32,00 |
| 07.03.2024 | 30,50 | 31,10 | 30,50 | 31,10 | 1,30% | 1,00 |
| 06.03.2024 | 30,90 | 31,40 | 30,70 | 30,70 | -0,65% | 4,00 |
| 05.03.2024 | 30,70 | 31,50 | 30,70 | 30,90 | 0,00% | 65,00 |
| 04.03.2024 | 30,70 | 30,90 | 30,50 | 30,90 | 0,65% | - |
| 01.03.2024 | 30,70 | 31,00 | 30,30 | 30,70 | 0,00% | - |
| 29.02.2024 | 30,90 | 31,30 | 30,70 | 30,70 | -0,65% | - |
| 28.02.2024 | 31,10 | 31,30 | 30,90 | 30,90 | -0,64% | - |
| 27.02.2024 | 30,50 | 31,10 | 30,50 | 31,10 | 1,30% | - |
| 26.02.2024 | 31,30 | 31,30 | 30,50 | 30,70 | -1,92% | 100,00 |
| 23.02.2024 | 31,50 | 31,50 | 31,30 | 31,30 | 0,32% | - |
| 22.02.2024 | 31,40 | 31,60 | 31,20 | 31,20 | -1,89% | 410,00 |
| 21.02.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 210,00 |
| 20.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 86,00 |
| 19.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 100,00 |
| 06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 100,00 |
| 05.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 66,00 |
| 29.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 10,00 |
| 25.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 4,00 |
| 23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 1,00 |
| 19.01.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | 19,00 |
| 17.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | 1.425,00 |
| 16.01.2024 | 32,40 | 32,40 | 31,60 | 31,60 | -3,07% | 595,00 |
| 15.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 100,00 |
| 11.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 19,00 |
| 10.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 80,00 |
| 03.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 55,00 |
| 02.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 2,00 |
| 29.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 3,00 |
| 28.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 147,00 |
| 27.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 3,00 |
| 15.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 75,00 |
| 13.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 30,00 |
| 12.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 28,00 |
| 07.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 76,00 |
| 06.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 30,00 |
| 01.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 1,00 |
| 30.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 162,00 |
| 28.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 55,00 |
| 24.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 90,00 |
| 23.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 158,00 |
| 21.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 16.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 150,00 |
| 10.11.2023 | 31,40 | 31,60 | 31,40 | 31,60 | -3,07% | 84,00 |
| 06.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 15,00 |
| 03.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 75,00 |
| 02.11.2023 | 31,80 | 32,20 | 31,80 | 32,00 | 6,67% | 901,00 |
| 01.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 2,00 |
| 31.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 33,00 |
| 27.10.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 40,00 |
| 26.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 250,00 |
| 25.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 25,00 |