35,840€
0,79%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 36,21 | 36,74 | 35,41 | 35,63 | -1,41% | 280,00 |
| 29.07.2026 | 36,69 | 37,42 | 36,07 | 36,14 | -2,19% | - |
| 28.07.2026 | 36,56 | 37,48 | 36,54 | 36,95 | 0,65% | - |
| 27.07.2026 | 37,17 | 37,41 | 36,51 | 36,71 | -1,00% | - |
| 24.07.2026 | 37,07 | 37,38 | 36,86 | 37,08 | 0,19% | - |
| 23.07.2026 | 36,89 | 37,54 | 36,58 | 37,01 | 0,27% | 60,00 |
| 22.07.2026 | 36,42 | 37,01 | 36,18 | 36,91 | 1,71% | - |
| 21.07.2026 | 36,64 | 37,24 | 36,29 | 36,29 | -0,93% | - |
| 20.07.2026 | 36,50 | 37,11 | 36,48 | 36,63 | 0,27% | - |
| 17.07.2026 | 36,73 | 37,70 | 36,48 | 36,53 | -1,03% | - |
| 16.07.2026 | 36,15 | 37,01 | 35,89 | 36,91 | 1,93% | 100,00 |
| 15.07.2026 | 36,58 | 37,38 | 36,17 | 36,21 | -1,15% | 270,00 |
| 14.07.2026 | 36,91 | 37,09 | 36,56 | 36,63 | -0,60% | - |
| 13.07.2026 | 36,61 | 37,02 | 36,07 | 36,85 | 0,85% | - |
| 10.07.2026 | 35,97 | 36,64 | 35,66 | 36,54 | 1,90% | - |
| 09.07.2026 | 35,86 | 36,08 | 35,59 | 35,86 | -1,24% | - |
| 08.07.2026 | 36,03 | 36,48 | 35,47 | 36,31 | 0,55% | 80,00 |
| 07.07.2026 | 35,58 | 36,78 | 35,56 | 36,11 | 1,21% | - |
| 06.07.2026 | 36,26 | 36,51 | 35,63 | 35,68 | -1,41% | - |
| 03.07.2026 | 36,25 | 36,25 | 36,08 | 36,19 | 0,72% | - |
| 02.07.2026 | 35,62 | 36,04 | 35,39 | 35,93 | 0,45% | - |
| 01.07.2026 | 35,75 | 36,19 | 35,72 | 35,77 | -1,00% | 75,00 |
| 30.06.2026 | 36,27 | 36,44 | 35,96 | 36,13 | 0,08% | - |
| 29.06.2026 | 36,84 | 36,84 | 36,09 | 36,10 | 0,75% | - |
| 26.06.2026 | 35,93 | 36,05 | 35,83 | 35,83 | -0,75% | - |
| 25.06.2026 | 36,17 | 36,51 | 35,88 | 36,10 | 0,59% | - |
| 24.06.2026 | 35,75 | 36,46 | 35,06 | 35,89 | 0,56% | 3,00 |
| 23.06.2026 | 34,66 | 35,70 | 34,47 | 35,69 | 2,44% | - |
| 22.06.2026 | 34,66 | 34,97 | 34,04 | 34,84 | 0,52% | 71,00 |
| 19.06.2026 | 34,70 | 34,72 | 34,64 | 34,66 | 0,79% | - |
| 18.06.2026 | 34,36 | 34,44 | 34,34 | 34,39 | 1,18% | - |
| 17.06.2026 | 35,34 | 35,55 | 33,99 | 33,99 | -2,97% | - |
| 16.06.2026 | 35,39 | 36,17 | 35,03 | 35,03 | -0,96% | - |
| 15.06.2026 | 36,77 | 36,84 | 34,86 | 35,37 | -3,91% | - |
| 12.06.2026 | 36,36 | 36,90 | 35,78 | 36,81 | -1,02% | 50,00 |
| 11.06.2026 | 36,83 | 37,24 | 36,22 | 37,19 | 1,42% | 20,00 |
| 10.06.2026 | 36,36 | 36,87 | 36,00 | 36,67 | 0,74% | - |
| 09.06.2026 | 36,42 | 36,48 | 36,37 | 36,40 | -0,22% | - |
| 08.06.2026 | 36,65 | 36,96 | 36,31 | 36,48 | -1,14% | 30,00 |
| 05.06.2026 | 35,81 | 37,27 | 35,10 | 36,90 | 3,51% | 1,00 |
| 04.06.2026 | 35,40 | 35,74 | 35,38 | 35,65 | 0,68% | - |
| 03.06.2026 | 35,95 | 36,71 | 35,39 | 35,41 | -1,45% | - |
| 02.06.2026 | 34,68 | 36,04 | 34,58 | 35,93 | 2,83% | - |
| 01.06.2026 | 35,60 | 36,00 | 34,93 | 34,94 | -1,74% | - |
| 29.05.2026 | 35,46 | 35,88 | 35,35 | 35,56 | -0,45% | 25,00 |
| 28.05.2026 | 35,93 | 36,33 | 35,60 | 35,72 | -0,11% | - |
| 27.05.2026 | 35,71 | 36,08 | 35,50 | 35,76 | 0,39% | - |
| 26.05.2026 | 35,88 | 36,08 | 35,55 | 35,62 | -0,97% | - |
| 25.05.2026 | 35,90 | 35,99 | 35,22 | 35,97 | 0,36% | 6,00 |
| 22.05.2026 | 35,30 | 35,86 | 35,29 | 35,84 | 1,16% | - |
| 21.05.2026 | 35,40 | 35,90 | 35,34 | 35,43 | 0,34% | - |
| 20.05.2026 | 35,26 | 35,61 | 34,76 | 35,31 | 0,03% | - |
| 19.05.2026 | 34,91 | 35,49 | 34,83 | 35,30 | 2,32% | - |
| 18.05.2026 | 34,51 | 34,60 | 34,45 | 34,50 | -0,49% | - |
| 15.05.2026 | 35,26 | 35,54 | 34,61 | 34,67 | -0,72% | - |
| 14.05.2026 | 34,95 | 34,95 | 34,92 | 34,92 | 1,28% | - |
| 12.05.2026 | 34,56 | 34,92 | 34,44 | 34,48 | -0,86% | - |
| 11.05.2026 | 34,64 | 34,93 | 34,22 | 34,78 | -0,40% | - |
| 08.05.2026 | 34,97 | 35,25 | 34,92 | 34,92 | 0,92% | - |
| 07.05.2026 | 34,58 | 34,66 | 34,58 | 34,60 | 0,49% | - |
| 06.05.2026 | 34,96 | 35,14 | 34,27 | 34,43 | -2,35% | - |
| 05.05.2026 | 34,79 | 35,28 | 34,10 | 35,26 | -0,90% | 1,00 |
| 04.05.2026 | 34,99 | 35,59 | 34,75 | 35,58 | 1,54% | 2,00 |
| 30.04.2026 | 34,52 | 35,07 | 34,40 | 35,04 | 0,81% | - |
| 29.04.2026 | 35,29 | 35,51 | 34,71 | 34,76 | -0,83% | - |
| 28.04.2026 | 35,09 | 35,45 | 34,40 | 35,05 | -0,65% | 1,00 |
| 27.04.2026 | 34,99 | 35,44 | 34,87 | 35,28 | 0,57% | - |
| 24.04.2026 | 35,28 | 35,61 | 34,99 | 35,08 | -0,62% | - |
| 23.04.2026 | 34,09 | 35,31 | 34,05 | 35,30 | 3,04% | 18,00 |
| 22.04.2026 | 34,50 | 35,01 | 34,18 | 34,26 | -0,38% | 400,00 |
| 21.04.2026 | 35,11 | 35,55 | 34,34 | 34,39 | -3,07% | 100,00 |
| 20.04.2026 | 35,28 | 35,74 | 35,22 | 35,48 | 0,37% | - |
| 17.04.2026 | 35,64 | 35,72 | 34,85 | 35,35 | 0,23% | - |
| 16.04.2026 | 35,13 | 36,08 | 34,68 | 35,27 | 0,37% | 2,00 |
| 15.04.2026 | 35,35 | 35,74 | 34,97 | 35,14 | -0,90% | - |
| 14.04.2026 | 35,09 | 35,50 | 34,50 | 35,46 | 1,03% | - |
| 13.04.2026 | 35,61 | 36,34 | 35,05 | 35,10 | -1,85% | 18,00 |
| 10.04.2026 | 35,95 | 36,03 | 35,54 | 35,76 | -0,22% | 304,00 |
| 09.04.2026 | 35,74 | 36,18 | 35,50 | 35,84 | 2,05% | - |
| 08.04.2026 | 36,28 | 36,40 | 35,12 | 35,12 | -1,79% | - |
| 07.04.2026 | 36,26 | 36,26 | 35,17 | 35,76 | -0,39% | 1,00 |
| 02.04.2026 | 34,80 | 35,90 | 34,80 | 35,90 | 2,28% | 175,00 |
| 01.04.2026 | 34,80 | 35,30 | 34,40 | 35,10 | 1,15% | 30,00 |
| 31.03.2026 | 35,60 | 35,60 | 34,50 | 34,70 | -1,70% | - |
| 30.03.2026 | 34,80 | 35,50 | 34,80 | 35,30 | 1,73% | - |
| 27.03.2026 | 34,50 | 34,90 | 34,10 | 34,70 | 2,36% | - |
| 26.03.2026 | 33,70 | 33,90 | 33,70 | 33,90 | 0,00% | - |
| 25.03.2026 | 34,10 | 34,10 | 33,90 | 33,90 | 1,19% | 20,00 |
| 24.03.2026 | 33,50 | 33,50 | 33,30 | 33,50 | 0,00% | - |
| 23.03.2026 | 32,90 | 33,90 | 32,90 | 33,50 | -1,76% | 35,00 |
| 20.03.2026 | 34,10 | 34,30 | 34,10 | 34,10 | 0,29% | - |
| 19.03.2026 | 34,70 | 34,70 | 34,00 | 34,00 | -2,30% | - |
| 18.03.2026 | 34,80 | 34,80 | 34,60 | 34,80 | 0,29% | - |
| 17.03.2026 | 34,60 | 34,80 | 34,20 | 34,70 | -0,57% | 1,00 |
| 16.03.2026 | 35,00 | 35,20 | 34,60 | 34,90 | 2,05% | - |
| 13.03.2026 | 34,00 | 34,50 | 34,00 | 34,20 | 0,29% | - |
| 12.03.2026 | 33,50 | 34,30 | 33,30 | 34,10 | 1,19% | - |
| 11.03.2026 | 33,70 | 33,90 | 33,50 | 33,70 | -0,88% | - |
| 10.03.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 09.03.2026 | 33,30 | 34,50 | 33,30 | 34,10 | -0,58% | 222,00 |