37,211$
2,23%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 36,52 | 37,20 | 36,39 | 37,20 | 2,19% | - |
| 04.11.2024 | 36,47 | 36,75 | 36,25 | 36,40 | -0,82% | 440.559,00 |
| 01.11.2024 | 37,47 | 37,66 | 36,67 | 36,70 | -2,08% | 407.764,00 |
| 31.10.2024 | 37,48 | 37,86 | 37,42 | 37,48 | -0,32% | 572.686,00 |
| 30.10.2024 | 37,73 | 38,04 | 37,47 | 37,60 | -0,24% | 402.189,00 |
| 29.10.2024 | 37,75 | 37,84 | 37,38 | 37,69 | -1,31% | 392.829,00 |
| 28.10.2024 | 38,01 | 38,29 | 37,89 | 38,19 | 1,09% | 236.437,00 |
| 25.10.2024 | 38,63 | 38,69 | 37,76 | 37,78 | -1,51% | 310.462,00 |
| 24.10.2024 | 38,61 | 38,74 | 38,12 | 38,36 | -0,26% | 323.301,00 |
| 23.10.2024 | 38,29 | 38,53 | 38,13 | 38,46 | -0,21% | 299.416,00 |
| 22.10.2024 | 37,93 | 38,61 | 37,93 | 38,54 | 1,61% | 390.024,00 |
| 21.10.2024 | 38,00 | 38,29 | 37,63 | 37,93 | -0,13% | 345.155,00 |
| 18.10.2024 | 37,94 | 38,14 | 37,69 | 37,98 | 0,24% | 296.510,00 |
| 17.10.2024 | 38,55 | 38,56 | 37,87 | 37,89 | -1,66% | 423.275,00 |
| 16.10.2024 | 38,54 | 38,67 | 38,35 | 38,53 | 0,60% | 420.806,00 |
| 15.10.2024 | 38,22 | 38,68 | 38,08 | 38,30 | 0,84% | 491.744,00 |
| 14.10.2024 | 37,58 | 38,00 | 37,49 | 37,98 | 1,04% | 329.598,00 |
| 11.10.2024 | 37,19 | 37,78 | 37,13 | 37,59 | 1,08% | 257.327,00 |
| 10.10.2024 | 37,40 | 37,68 | 37,12 | 37,19 | -0,59% | 319.910,00 |
| 09.10.2024 | 37,24 | 37,65 | 37,17 | 37,41 | 0,43% | 335.603,00 |
| 08.10.2024 | 37,39 | 37,55 | 37,17 | 37,25 | 0,19% | 287.184,00 |
| 07.10.2024 | 37,75 | 37,75 | 37,05 | 37,18 | -1,85% | 335.826,00 |
| 04.10.2024 | 37,60 | 37,91 | 37,39 | 37,88 | 0,42% | 358.945,00 |
| 03.10.2024 | 38,09 | 38,09 | 37,71 | 37,72 | -0,82% | 282.819,00 |
| 02.10.2024 | 38,35 | 38,51 | 37,93 | 38,03 | -1,60% | 421.343,00 |
| 01.10.2024 | 38,76 | 38,95 | 38,49 | 38,65 | -0,26% | 368.712,00 |
| 30.09.2024 | 38,59 | 38,81 | 38,46 | 38,75 | 0,08% | 462.354,00 |
| 27.09.2024 | 38,49 | 38,99 | 38,37 | 38,72 | 1,39% | 352.568,00 |
| 26.09.2024 | 38,54 | 38,89 | 38,16 | 38,19 | -0,91% | 455.393,00 |
| 25.09.2024 | 38,42 | 38,56 | 38,10 | 38,54 | 0,81% | 509.606,00 |
| 24.09.2024 | 38,54 | 38,88 | 38,22 | 38,23 | -1,01% | 375.251,00 |
| 23.09.2024 | 38,45 | 38,66 | 38,25 | 38,62 | 0,81% | 474.176,00 |
| 20.09.2024 | 38,25 | 38,56 | 38,11 | 38,31 | -0,08% | 1.191.931,00 |
| 19.09.2024 | 38,74 | 38,79 | 38,09 | 38,34 | -0,93% | 397.725,00 |
| 18.09.2024 | 38,77 | 39,26 | 38,57 | 38,70 | -0,28% | 416.856,00 |
| 17.09.2024 | 39,10 | 39,44 | 38,78 | 38,81 | -0,41% | 399.398,00 |
| 16.09.2024 | 38,77 | 39,04 | 38,59 | 38,97 | 1,12% | 612.841,00 |
| 13.09.2024 | 37,97 | 38,54 | 37,85 | 38,54 | 2,42% | 464.383,00 |
| 12.09.2024 | 37,60 | 37,99 | 37,58 | 37,63 | -0,45% | 544.940,00 |
| 11.09.2024 | 38,39 | 38,43 | 37,66 | 37,80 | -2,15% | 602.218,00 |
| 10.09.2024 | 38,37 | 38,80 | 38,33 | 38,63 | 0,91% | 389.232,00 |
| 09.09.2024 | 38,38 | 38,38 | 38,07 | 38,28 | -0,34% | 437.600,00 |
| 06.09.2024 | 39,00 | 39,15 | 38,39 | 38,41 | -1,39% | 971.975,00 |
| 05.09.2024 | 39,42 | 39,58 | 38,93 | 38,95 | -0,49% | 586.445,00 |
| 04.09.2024 | 39,12 | 39,41 | 38,93 | 39,14 | 0,15% | 412.559,00 |
| 03.09.2024 | 38,44 | 39,10 | 38,39 | 39,08 | 1,14% | 703.905,00 |
| 30.08.2024 | 38,23 | 38,66 | 38,14 | 38,64 | 1,34% | 587.955,00 |
| 29.08.2024 | 38,48 | 38,48 | 38,05 | 38,13 | -0,65% | 324.176,00 |
| 28.08.2024 | 38,26 | 38,56 | 38,09 | 38,38 | 0,34% | 332.182,00 |
| 27.08.2024 | 38,53 | 38,71 | 38,08 | 38,25 | -2,17% | 405.075,00 |
| 26.08.2024 | 39,19 | 39,43 | 38,98 | 39,10 | 0,51% | 285.524,00 |
| 23.08.2024 | 38,48 | 38,99 | 38,28 | 38,90 | 1,33% | 354.441,00 |
| 22.08.2024 | 38,49 | 38,57 | 38,11 | 38,39 | -1,49% | 318.772,00 |
| 21.08.2024 | 38,66 | 39,05 | 38,55 | 38,97 | 1,14% | 346.453,00 |
| 20.08.2024 | 38,65 | 38,73 | 38,41 | 38,53 | -0,54% | 352.317,00 |
| 19.08.2024 | 38,21 | 38,81 | 38,20 | 38,74 | 1,33% | 359.859,00 |
| 16.08.2024 | 38,08 | 38,47 | 38,08 | 38,23 | 0,79% | 279.417,00 |
| 15.08.2024 | 37,90 | 38,22 | 37,65 | 37,93 | 0,56% | 757.141,00 |
| 14.08.2024 | 37,79 | 38,04 | 37,71 | 37,72 | -0,24% | 428.768,00 |
| 13.08.2024 | 38,00 | 38,05 | 37,59 | 37,81 | 0,19% | 505.310,00 |
| 12.08.2024 | 38,04 | 38,12 | 37,40 | 37,74 | -0,79% | 460.278,00 |
| 09.08.2024 | 38,04 | 38,19 | 37,33 | 38,04 | 0,00% | 539.851,00 |
| 08.08.2024 | 38,11 | 38,42 | 37,58 | 38,04 | -0,58% | 796.913,00 |
| 07.08.2024 | 37,86 | 38,45 | 37,40 | 38,26 | 0,24% | 742.789,00 |
| 06.08.2024 | 37,56 | 38,32 | 37,56 | 38,17 | 1,09% | 587.951,00 |
| 05.08.2024 | 38,95 | 38,98 | 37,57 | 37,76 | -4,74% | 624.629,00 |
| 02.08.2024 | 39,44 | 39,99 | 38,90 | 39,64 | 0,05% | 507.343,00 |
| 01.08.2024 | 39,33 | 39,68 | 38,95 | 39,62 | 1,12% | 476.571,00 |
| 31.07.2024 | 39,64 | 39,82 | 39,18 | 39,18 | -0,89% | 1.033.858,00 |
| 30.07.2024 | 39,06 | 39,54 | 38,89 | 39,53 | 1,49% | 518.674,00 |
| 29.07.2024 | 39,31 | 39,37 | 38,84 | 38,95 | -1,02% | 592.799,00 |
| 26.07.2024 | 39,56 | 39,71 | 39,17 | 39,35 | 0,08% | 484.280,00 |
| 25.07.2024 | 38,99 | 39,78 | 38,92 | 39,32 | 1,18% | 1.016.031,00 |
| 24.07.2024 | 38,04 | 39,08 | 38,00 | 38,86 | 2,26% | 632.482,00 |
| 23.07.2024 | 37,57 | 38,10 | 37,37 | 38,00 | 0,74% | 649.874,00 |
| 22.07.2024 | 37,09 | 37,74 | 36,87 | 37,72 | 2,61% | 518.324,00 |
| 19.07.2024 | 37,26 | 37,27 | 36,44 | 36,76 | -1,68% | 440.172,00 |
| 18.07.2024 | 37,19 | 37,73 | 37,15 | 37,39 | 0,24% | 508.100,00 |
| 17.07.2024 | 36,98 | 37,82 | 36,98 | 37,30 | 1,14% | 700.406,00 |
| 16.07.2024 | 36,07 | 36,90 | 36,04 | 36,88 | 3,05% | 469.513,00 |
| 15.07.2024 | 35,88 | 36,08 | 35,72 | 35,79 | -0,72% | 403.239,00 |
| 12.07.2024 | 35,92 | 36,46 | 35,92 | 36,05 | 1,01% | 457.400,00 |
| 11.07.2024 | 34,77 | 35,76 | 34,72 | 35,69 | 4,02% | 414.723,00 |
| 10.07.2024 | 34,09 | 34,32 | 33,95 | 34,31 | 1,21% | 326.045,00 |
| 09.07.2024 | 33,45 | 34,00 | 33,45 | 33,90 | 0,98% | 537.111,00 |
| 08.07.2024 | 33,84 | 34,01 | 33,51 | 33,57 | -0,56% | 350.090,00 |
| 05.07.2024 | 33,90 | 33,99 | 33,72 | 33,76 | -0,35% | 308.267,00 |
| 03.07.2024 | 33,98 | 34,18 | 33,83 | 33,88 | -0,24% | 201.201,00 |
| 02.07.2024 | 34,20 | 34,28 | 33,91 | 33,96 | -0,70% | 414.562,00 |
| 01.07.2024 | 34,93 | 34,94 | 34,04 | 34,20 | -1,18% | 493.303,00 |
| 28.06.2024 | 34,56 | 34,64 | 34,32 | 34,61 | 0,70% | 1.067.134,00 |
| 27.06.2024 | 33,95 | 34,44 | 33,87 | 34,37 | 1,45% | 679.731,00 |
| 26.06.2024 | 33,79 | 34,10 | 33,67 | 33,88 | -0,35% | 815.841,00 |
| 25.06.2024 | 34,44 | 34,74 | 33,70 | 34,00 | -1,39% | 445.232,00 |
| 24.06.2024 | 33,85 | 34,61 | 33,80 | 34,48 | 2,31% | 475.262,00 |
| 21.06.2024 | 33,89 | 34,03 | 33,58 | 33,70 | -0,35% | 1.157.931,00 |
| 20.06.2024 | 34,09 | 34,26 | 33,77 | 33,82 | -0,68% | 416.736,00 |
| 18.06.2024 | 33,99 | 34,19 | 33,89 | 34,05 | -0,38% | 382.586,00 |
| 17.06.2024 | 34,00 | 34,38 | 33,85 | 34,18 | -0,06% | 401.848,00 |
| 14.06.2024 | 34,29 | 34,52 | 33,95 | 34,20 | -1,16% | 476.880,00 |