34,650€
-0,83%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 34,20 | 34,80 | 33,90 | 34,30 | -0,29% | - |
| 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 | -0,59% | - |
| 02.03.2026 | 35,80 | 35,80 | 33,90 | 34,10 | -0,29% | 203,00 |
| 27.02.2026 | 33,60 | 34,20 | 33,40 | 34,20 | -1,16% | - |
| 26.02.2026 | 34,30 | 34,80 | 33,80 | 34,60 | 0,87% | 50,00 |
| 25.02.2026 | 35,80 | 36,00 | 34,10 | 34,30 | -5,51% | - |
| 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 | -0,27% | - |
| 16.02.2026 | 36,40 | 37,20 | 36,40 | 36,40 | 1,96% | 10,00 |
| 13.02.2026 | 35,70 | 35,80 | 35,40 | 35,70 | 0,00% | - |
| 12.02.2026 | 35,60 | 35,70 | 35,20 | 35,70 | 1,71% | - |
| 11.02.2026 | 34,90 | 35,30 | 34,40 | 35,10 | 1,15% | - |
| 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 | -2,23% | - |
| 05.02.2026 | 35,70 | 36,20 | 35,00 | 35,90 | 0,56% | 1,00 |
| 04.02.2026 | 35,20 | 36,20 | 34,80 | 35,70 | 1,71% | 28,00 |
| 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% | - |
| 29.01.2026 | 33,70 | 34,20 | 33,60 | 34,10 | 0,00% | 3,00 |
| 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 | 0,58% | - |
| 20.01.2026 | 33,90 | 34,30 | 33,70 | 34,30 | 0,29% | - |
| 19.01.2026 | 34,20 | 34,30 | 34,20 | 34,20 | -0,87% | - |
| 16.01.2026 | 34,80 | 34,80 | 34,00 | 34,50 | 0,00% | - |
| 15.01.2026 | 34,00 | 34,70 | 34,00 | 34,50 | 1,77% | 51,00 |
| 14.01.2026 | 33,60 | 34,00 | 33,60 | 33,90 | 0,59% | - |
| 13.01.2026 | 33,00 | 33,90 | 33,00 | 33,70 | 0,60% | 1,00 |
| 12.01.2026 | 33,20 | 33,50 | 33,00 | 33,50 | -0,59% | - |
| 09.01.2026 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | - |
| 08.01.2026 | 33,30 | 33,70 | 33,00 | 33,70 | 1,20% | - |
| 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 | 1,22% | - |
| 05.01.2026 | 32,00 | 32,90 | 32,00 | 32,90 | -0,60% | 1.731,00 |
| 02.01.2026 | 32,80 | 33,50 | 32,70 | 33,10 | 2,16% | - |
| 30.12.2025 | 32,50 | 33,80 | 32,30 | 32,40 | -1,52% | 3,00 |
| 29.12.2025 | 32,70 | 33,10 | 32,70 | 32,90 | 0,61% | 463,00 |
| 23.12.2025 | 32,30 | 32,90 | 32,20 | 32,70 | 0,62% | - |
| 22.12.2025 | 32,20 | 32,70 | 32,10 | 32,50 | 1,25% | - |
| 19.12.2025 | 32,90 | 33,20 | 32,10 | 32,10 | -2,43% | 158,00 |
| 18.12.2025 | 32,80 | 33,30 | 32,80 | 32,90 | 0,00% | - |
| 17.12.2025 | 32,90 | 32,90 | 32,80 | 32,90 | 0,61% | - |
| 16.12.2025 | 33,00 | 33,00 | 32,50 | 32,70 | -1,21% | - |
| 15.12.2025 | 32,90 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 12.12.2025 | 33,10 | 33,50 | 32,90 | 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% | - |