35,490€
-0,20%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,05% | 1,00 |
| 31.03.2026 | 35,60 | 35,60 | 34,50 | 34,70 | 0,00% | - |
| 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 | 1,48% | - |
| 11.03.2026 | 33,70 | 33,90 | 33,50 | 33,70 | -0,88% | - |
| 10.03.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -1,16% | - |
| 05.03.2026 | 34,60 | 35,20 | 34,20 | 34,40 | -0,29% | - |
| 04.03.2026 | 34,20 | 34,90 | 34,20 | 34,50 | 1,77% | - |
| 03.03.2026 | 33,90 | 34,00 | 33,80 | 33,90 | -0,88% | - |
| 27.02.2026 | 33,60 | 34,20 | 33,40 | 34,20 | -1,16% | - |
| 26.02.2026 | 34,30 | 34,80 | 33,80 | 34,60 | -4,68% | 50,00 |
| 24.02.2026 | 36,20 | 36,80 | 35,60 | 36,30 | 0,28% | 1,00 |
| 23.02.2026 | 36,20 | 36,20 | 35,60 | 36,20 | 0,84% | 1,00 |
| 20.02.2026 | 35,90 | 36,30 | 35,50 | 35,90 | 0,00% | - |
| 19.02.2026 | 35,20 | 36,40 | 35,20 | 35,90 | 0,56% | 1,00 |
| 18.02.2026 | 36,10 | 36,70 | 35,70 | 35,70 | -1,65% | 56,00 |
| 17.02.2026 | 36,30 | 36,70 | 36,10 | 36,30 | 1,68% | - |
| 13.02.2026 | 35,70 | 35,80 | 35,40 | 35,70 | 0,00% | - |
| 12.02.2026 | 35,60 | 35,70 | 35,20 | 35,70 | 2,88% | - |
| 10.02.2026 | 35,00 | 35,00 | 34,20 | 34,70 | 1,17% | 6,00 |
| 09.02.2026 | 34,80 | 35,40 | 34,30 | 34,30 | -2,28% | - |
| 06.02.2026 | 36,00 | 36,40 | 34,90 | 35,10 | 0,00% | - |
| 03.02.2026 | 35,20 | 35,60 | 35,00 | 35,10 | 0,29% | - |
| 02.02.2026 | 34,40 | 35,20 | 34,40 | 35,00 | 3,55% | 9,00 |
| 30.01.2026 | 33,90 | 34,00 | 33,80 | 33,80 | -0,88% | - |
| 28.01.2026 | 34,10 | 34,50 | 33,90 | 34,10 | 0,00% | - |
| 27.01.2026 | 33,90 | 34,30 | 33,40 | 34,10 | 2,40% | 95,00 |
| 26.01.2026 | 33,70 | 33,90 | 33,20 | 33,30 | -1,77% | 31,00 |
| 23.01.2026 | 35,20 | 35,20 | 33,90 | 33,90 | -0,88% | 1,00 |
| 22.01.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,87% | - |
| 21.01.2026 | 34,50 | 34,60 | 34,00 | 34,50 | 0,00% | - |
| 16.01.2026 | 34,80 | 34,80 | 34,00 | 34,50 | 3,60% | - |
| 07.01.2026 | 33,40 | 34,00 | 33,10 | 33,30 | 0,00% | 1,00 |
| 06.01.2026 | 32,70 | 33,30 | 32,70 | 33,30 | 1,83% | - |
| 23.12.2025 | 32,30 | 32,90 | 32,20 | 32,70 | 0,62% | - |
| 22.12.2025 | 32,20 | 32,70 | 32,10 | 32,50 | -1,22% | - |
| 18.12.2025 | 32,80 | 33,30 | 32,80 | 32,90 | -0,30% | - |
| 11.12.2025 | 32,80 | 33,30 | 32,60 | 33,00 | 0,61% | - |
| 10.12.2025 | 33,00 | 33,40 | 32,70 | 32,80 | -0,91% | - |
| 08.12.2025 | 33,20 | 33,90 | 32,90 | 33,10 | -0,60% | - |
| 05.12.2025 | 33,20 | 33,90 | 32,90 | 33,30 | -6,46% | - |
| 02.12.2025 | 35,40 | 35,60 | 34,90 | 35,60 | 2,01% | - |
| 01.12.2025 | 35,60 | 35,60 | 34,90 | 34,90 | -2,79% | 1,00 |
| 28.11.2025 | 36,10 | 36,10 | 35,70 | 35,90 | 0,28% | - |
| 27.11.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,56% | 1,00 |
| 26.11.2025 | 35,80 | 36,00 | 35,60 | 35,60 | -0,28% | - |
| 25.11.2025 | 35,50 | 35,90 | 35,40 | 35,70 | 0,56% | - |
| 24.11.2025 | 36,00 | 36,00 | 35,00 | 35,50 | 0,28% | 117,00 |
| 21.11.2025 | 35,40 | 35,60 | 35,20 | 35,40 | 0,57% | - |
| 19.11.2025 | 35,30 | 35,40 | 34,80 | 35,20 | -0,85% | - |
| 17.11.2025 | 35,50 | 36,00 | 34,60 | 35,50 | -0,28% | 151,00 |
| 14.11.2025 | 35,50 | 36,00 | 35,20 | 35,60 | -1,39% | - |
| 13.11.2025 | 36,00 | 36,20 | 35,80 | 36,10 | 0,00% | - |
| 12.11.2025 | 36,60 | 36,60 | 35,90 | 36,10 | 1,12% | - |
| 11.11.2025 | 35,80 | 35,80 | 35,60 | 35,70 | 1,71% | - |
| 07.11.2025 | 35,10 | 35,60 | 34,20 | 35,10 | 0,57% | 65,00 |
| 06.11.2025 | 34,50 | 35,30 | 34,20 | 34,90 | 5,12% | 30,00 |
| 05.11.2025 | 33,60 | 33,70 | 33,20 | 33,20 | 0,30% | 1,00 |
| 03.11.2025 | 32,40 | 33,60 | 32,40 | 33,10 | -1,78% | 256,00 |
| 24.10.2025 | 32,80 | 34,00 | 32,80 | 33,70 | 0,30% | 66,00 |
| 23.10.2025 | 33,70 | 34,20 | 33,40 | 33,60 | 0,30% | 152,00 |
| 20.10.2025 | 33,10 | 33,50 | 32,50 | 33,50 | 1,82% | - |
| 16.10.2025 | 32,60 | 33,10 | 32,40 | 32,90 | 3,46% | - |
| 15.10.2025 | 32,10 | 32,80 | 31,60 | 31,80 | -0,93% | 1,00 |
| 14.10.2025 | 31,70 | 32,10 | 31,70 | 32,10 | -0,31% | - |
| 10.10.2025 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 09.10.2025 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 08.10.2025 | 32,10 | 32,30 | 31,90 | 32,30 | 1,57% | - |
| 02.10.2025 | 31,70 | 31,90 | 31,70 | 31,80 | 0,32% | - |
| 30.09.2025 | 31,90 | 31,90 | 31,70 | 31,70 | 0,32% | - |
| 26.09.2025 | 31,80 | 31,80 | 31,40 | 31,60 | -0,32% | - |
| 25.09.2025 | 31,30 | 31,90 | 31,20 | 31,70 | 1,60% | - |
| 24.09.2025 | 31,30 | 31,30 | 31,20 | 31,20 | 2,30% | - |
| 19.09.2025 | 30,00 | 30,50 | 30,00 | 30,50 | -0,65% | 1,00 |
| 18.09.2025 | 30,70 | 31,10 | 30,20 | 30,70 | 0,00% | 26,00 |
| 15.09.2025 | 31,10 | 31,30 | 30,70 | 30,70 | -1,29% | - |
| 12.09.2025 | 31,00 | 31,30 | 30,90 | 31,10 | -1,27% | - |
| 05.09.2025 | 31,50 | 31,80 | 31,10 | 31,50 | 0,64% | 67,00 |
| 04.09.2025 | 31,50 | 31,60 | 31,10 | 31,30 | 0,00% | - |
| 03.09.2025 | 31,30 | 31,90 | 31,10 | 31,30 | 0,00% | 105,00 |
| 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% | - |