39,001$
-1,66%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 39,56 | 39,84 | 39,18 | 39,66 | -0,70% | 217,00 |
| 05.03.2026 | 39,80 | 40,17 | 39,58 | 39,94 | -0,99% | 217,00 |
| 04.03.2026 | 40,17 | 40,53 | 39,60 | 40,34 | 0,67% | 550.228,00 |
| 03.03.2026 | 39,69 | 40,35 | 39,31 | 40,07 | 0,38% | 907.273,00 |
| 02.03.2026 | 40,51 | 40,71 | 39,70 | 39,92 | -1,72% | 1.191.538,00 |
| 27.02.2026 | 39,97 | 40,81 | 39,97 | 40,62 | 2,14% | 1.045.726,00 |
| 26.02.2026 | 40,49 | 40,61 | 39,64 | 39,77 | -2,07% | 1.376.607,00 |
| 25.02.2026 | 41,48 | 41,54 | 40,19 | 40,61 | -4,78% | 1.216.156,00 |
| 24.02.2026 | 42,74 | 42,75 | 42,00 | 42,65 | -0,09% | 758.098,00 |
| 23.02.2026 | 42,42 | 43,05 | 42,32 | 42,69 | 0,85% | 635.564,00 |
| 20.02.2026 | 42,36 | 42,47 | 41,70 | 42,33 | 0,52% | 604.632,00 |
| 19.02.2026 | 42,29 | 42,71 | 41,93 | 42,11 | -0,14% | 733.927,00 |
| 18.02.2026 | 42,68 | 42,75 | 42,10 | 42,17 | -1,38% | 719.155,00 |
| 17.02.2026 | 43,17 | 43,50 | 42,67 | 42,76 | -0,74% | 830.210,00 |
| 13.02.2026 | 42,47 | 43,21 | 42,43 | 43,08 | 1,63% | 489.371,00 |
| 12.02.2026 | 42,03 | 42,68 | 41,98 | 42,39 | 1,58% | 539.142,00 |
| 11.02.2026 | 41,65 | 41,90 | 41,44 | 41,73 | 0,53% | 495.643,00 |
| 10.02.2026 | 41,57 | 41,68 | 40,96 | 41,51 | 1,27% | 463.847,00 |
| 09.02.2026 | 41,43 | 41,48 | 40,85 | 40,99 | -1,23% | 620.792,00 |
| 06.02.2026 | 42,60 | 42,84 | 41,33 | 41,50 | -2,12% | 660.160,00 |
| 05.02.2026 | 42,34 | 42,66 | 42,25 | 42,40 | 0,64% | 683.311,00 |
| 04.02.2026 | 42,30 | 42,57 | 41,98 | 42,13 | -0,33% | 655.105,00 |
| 03.02.2026 | 41,45 | 42,39 | 41,25 | 42,27 | 2,08% | 707.635,00 |
| 02.02.2026 | 41,50 | 41,67 | 41,13 | 41,41 | 0,29% | 662.085,00 |
| 30.01.2026 | 40,79 | 41,31 | 40,38 | 41,29 | 1,23% | 1.153.727,00 |
| 29.01.2026 | 40,54 | 40,88 | 40,37 | 40,79 | 1,07% | 627.755,00 |
| 28.01.2026 | 40,83 | 41,23 | 40,20 | 40,36 | -1,46% | 586.342,00 |
| 27.01.2026 | 40,19 | 41,06 | 40,05 | 40,96 | 1,79% | 629.332,00 |
| 26.01.2026 | 40,20 | 40,61 | 39,98 | 40,24 | 0,50% | 652.115,00 |
| 23.01.2026 | 40,50 | 40,56 | 39,73 | 40,04 | -1,28% | 600.158,00 |
| 22.01.2026 | 40,49 | 40,71 | 40,07 | 40,56 | 0,57% | 738.442,00 |
| 21.01.2026 | 40,17 | 40,45 | 39,97 | 40,33 | 0,67% | 567.947,00 |
| 20.01.2026 | 39,80 | 40,11 | 39,41 | 40,06 | 0,40% | 483.093,00 |
| 19.01.2026 | 39,86 | 39,98 | 39,83 | 39,90 | -0,70% | - |
| 16.01.2026 | 39,78 | 40,22 | 39,71 | 40,18 | 0,22% | 746.240,00 |
| 15.01.2026 | 39,71 | 40,21 | 39,63 | 40,09 | 1,24% | 518.915,00 |
| 14.01.2026 | 39,30 | 39,81 | 39,25 | 39,60 | 0,97% | 509.023,00 |
| 13.01.2026 | 39,23 | 39,46 | 38,96 | 39,22 | 0,36% | 509.923,00 |
| 12.01.2026 | 39,21 | 39,43 | 38,92 | 39,08 | 0,39% | 561.383,00 |
| 09.01.2026 | 39,27 | 39,52 | 38,88 | 38,93 | -0,66% | 570.702,00 |
| 08.01.2026 | 38,89 | 39,58 | 38,84 | 39,19 | 0,59% | 464.116,00 |
| 07.01.2026 | 39,10 | 39,17 | 38,72 | 38,96 | 0,03% | 619.095,00 |
| 06.01.2026 | 38,30 | 38,97 | 38,30 | 38,95 | 1,27% | 677.927,00 |
| 05.01.2026 | 38,52 | 38,63 | 38,08 | 38,46 | -0,67% | 713.910,00 |
| 02.01.2026 | 38,71 | 38,85 | 38,11 | 38,72 | 0,47% | 507.476,00 |
| 31.12.2025 | 38,72 | 38,85 | 38,46 | 38,54 | -0,44% | 386.946,00 |
| 30.12.2025 | 38,63 | 38,75 | 38,55 | 38,71 | 0,21% | 365.368,00 |
| 29.12.2025 | 38,66 | 38,82 | 38,50 | 38,63 | 0,39% | 537.937,00 |
| 26.12.2025 | 38,43 | 38,65 | 38,30 | 38,48 | 0,29% | 397.804,00 |
| 24.12.2025 | 38,38 | 38,60 | 38,27 | 38,37 | -0,10% | 313.943,00 |
| 23.12.2025 | 38,38 | 38,63 | 38,20 | 38,41 | 0,23% | 646.751,00 |
| 22.12.2025 | 37,72 | 38,35 | 37,64 | 38,32 | 1,67% | 796.344,00 |
| 19.12.2025 | 38,42 | 38,45 | 37,54 | 37,69 | -2,31% | 2.521.606,00 |
| 18.12.2025 | 38,89 | 38,92 | 38,55 | 38,58 | -0,54% | 1.170.901,00 |
| 17.12.2025 | 38,41 | 38,92 | 38,22 | 38,79 | 0,83% | 847.943,00 |
| 16.12.2025 | 39,08 | 39,08 | 38,33 | 38,47 | -0,82% | 1.014.784,00 |
| 15.12.2025 | 38,83 | 38,99 | 38,33 | 38,79 | 0,60% | 1.170.099,00 |
| 12.12.2025 | 38,97 | 39,31 | 38,50 | 38,56 | -0,49% | 1.133.076,00 |
| 11.12.2025 | 38,61 | 39,32 | 38,61 | 38,75 | 0,44% | 698.738,00 |
| 10.12.2025 | 38,45 | 38,79 | 38,38 | 38,58 | 0,36% | 848.745,00 |
| 09.12.2025 | 38,47 | 38,72 | 38,29 | 38,44 | 0,50% | 413.486,00 |
| 08.12.2025 | 38,80 | 38,80 | 38,19 | 38,25 | -1,19% | 523.377,00 |
| 05.12.2025 | 38,86 | 38,90 | 38,34 | 38,71 | 0,26% | 524.834,00 |
| 04.12.2025 | 39,38 | 39,38 | 38,52 | 38,61 | -1,83% | 781.642,00 |
| 03.12.2025 | 39,60 | 39,78 | 38,98 | 39,33 | -0,28% | 693.009,00 |
| 02.12.2025 | 40,67 | 40,87 | 39,38 | 39,44 | -3,00% | 753.164,00 |
| 01.12.2025 | 41,25 | 41,25 | 40,53 | 40,66 | -1,74% | 694.708,00 |
| 28.11.2025 | 41,47 | 41,55 | 41,20 | 41,38 | -0,17% | 282.095,00 |
| 26.11.2025 | 41,20 | 41,60 | 41,19 | 41,45 | 0,46% | 1.002.095,00 |
| 25.11.2025 | 41,33 | 41,53 | 41,15 | 41,26 | 0,63% | 732.526,00 |
| 24.11.2025 | 40,71 | 41,08 | 40,53 | 41,00 | -0,51% | 830.955,00 |
| 21.11.2025 | 41,04 | 41,51 | 40,81 | 41,21 | 0,93% | 835.195,00 |
| 20.11.2025 | 41,04 | 41,13 | 40,74 | 40,83 | 0,39% | 655.647,00 |
| 19.11.2025 | 40,87 | 40,97 | 40,57 | 40,67 | -0,54% | 720.896,00 |
| 18.11.2025 | 41,34 | 41,34 | 40,78 | 40,89 | -0,10% | 615.335,00 |
| 17.11.2025 | 41,13 | 41,31 | 40,91 | 40,93 | -0,44% | 571.315,00 |
| 14.11.2025 | 41,30 | 41,44 | 40,74 | 41,11 | -0,56% | 630.206,00 |
| 13.11.2025 | 41,55 | 41,60 | 41,26 | 41,34 | -0,77% | 499.659,00 |
| 12.11.2025 | 41,76 | 41,93 | 41,57 | 41,66 | -0,48% | 754.898,00 |
| 11.11.2025 | 41,13 | 41,94 | 41,09 | 41,86 | 1,77% | 920.001,00 |
| 10.11.2025 | 40,94 | 41,31 | 40,79 | 41,13 | 0,71% | 634.503,00 |
| 07.11.2025 | 40,73 | 41,14 | 40,50 | 40,84 | 1,04% | 762.224,00 |
| 06.11.2025 | 39,74 | 40,85 | 39,69 | 40,42 | 1,71% | 921.347,00 |
| 05.11.2025 | 39,16 | 40,17 | 39,16 | 39,74 | 2,71% | 764.933,00 |
| 04.11.2025 | 38,23 | 38,84 | 38,17 | 38,69 | 1,44% | 760.633,00 |
| 03.11.2025 | 37,58 | 38,14 | 37,29 | 38,14 | 0,24% | 578.591,00 |
| 31.10.2025 | 38,03 | 38,31 | 37,62 | 38,05 | -0,57% | 989.106,00 |
| 30.10.2025 | 38,36 | 38,59 | 38,04 | 38,27 | 0,00% | 631.474,00 |
| 29.10.2025 | 38,75 | 38,83 | 38,12 | 38,27 | -1,49% | 652.281,00 |
| 28.10.2025 | 38,75 | 38,95 | 38,26 | 38,85 | -0,38% | 636.620,00 |
| 27.10.2025 | 38,96 | 39,28 | 38,83 | 39,00 | -0,43% | 542.049,00 |
| 24.10.2025 | 39,04 | 39,25 | 38,80 | 39,17 | 1,11% | 390.776,00 |
| 23.10.2025 | 39,00 | 39,02 | 38,47 | 38,74 | -0,84% | - |
| 22.10.2025 | 39,20 | 39,34 | 38,84 | 39,07 | 0,51% | 512.218,00 |
| 21.10.2025 | 38,89 | 39,18 | 38,86 | 38,87 | -0,36% | 506.296,00 |
| 20.10.2025 | 38,55 | 39,02 | 38,43 | 39,01 | 1,56% | 326.921,00 |
| 17.10.2025 | 38,17 | 38,43 | 38,17 | 38,41 | 0,06% | - |
| 16.10.2025 | 38,02 | 38,48 | 37,92 | 38,39 | 0,97% | 460.420,00 |
| 15.10.2025 | 37,36 | 38,02 | 37,36 | 38,02 | 1,85% | 580.812,00 |
| 14.10.2025 | 36,89 | 37,44 | 36,83 | 37,33 | 1,33% | 383.624,00 |