39,213$
0,65%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 678.228,00 |
| 05.01.2026 | 38,52 | 38,63 | 38,08 | 38,46 | -0,67% | 714.010,00 |
| 02.01.2026 | 38,71 | 38,85 | 38,11 | 38,72 | 0,47% | 507.496,00 |
| 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% | 368.610,00 |
| 29.12.2025 | 38,67 | 38,82 | 38,50 | 38,63 | 0,39% | 550.480,00 |
| 26.12.2025 | 38,43 | 38,65 | 38,30 | 38,48 | 0,29% | 412.004,00 |
| 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% | 881.446,00 |
| 22.12.2025 | 37,72 | 38,35 | 37,64 | 38,32 | 1,67% | 851.644,00 |
| 19.12.2025 | 38,41 | 38,45 | 37,54 | 37,69 | -2,31% | 2.597.043,00 |
| 18.12.2025 | 38,88 | 38,92 | 38,55 | 38,58 | -0,54% | 1.173.012,00 |
| 17.12.2025 | 38,41 | 38,92 | 38,22 | 38,79 | 0,83% | 887.512,00 |
| 16.12.2025 | 39,08 | 39,08 | 38,33 | 38,47 | -0,82% | 1.016.086,00 |
| 15.12.2025 | 38,83 | 38,99 | 38,33 | 38,79 | 0,60% | 1.288.319,00 |
| 12.12.2025 | 38,84 | 39,31 | 38,50 | 38,56 | -0,49% | 1.251.298,00 |
| 11.12.2025 | 38,61 | 39,32 | 38,61 | 38,75 | 0,44% | 698.966,00 |
| 10.12.2025 | 38,45 | 38,79 | 38,38 | 38,58 | 0,36% | 851.214,00 |
| 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% | 523.392,00 |
| 05.12.2025 | 38,53 | 38,90 | 38,34 | 38,71 | 0,26% | 524.972,00 |
| 04.12.2025 | 39,38 | 39,38 | 38,52 | 38,61 | -1,83% | 781.734,00 |
| 03.12.2025 | 39,60 | 39,78 | 38,98 | 39,33 | -0,28% | 693.026,00 |
| 02.12.2025 | 40,87 | 40,87 | 39,38 | 39,44 | -3,00% | 753.169,00 |
| 01.12.2025 | 41,25 | 41,25 | 40,53 | 40,66 | -1,74% | 694.735,00 |
| 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% | 840.451,00 |
| 21.11.2025 | 41,04 | 41,51 | 40,81 | 41,21 | 0,93% | 835.496,00 |
| 20.11.2025 | 41,04 | 41,13 | 40,74 | 40,83 | 0,39% | 655.701,00 |
| 19.11.2025 | 40,87 | 40,97 | 40,57 | 40,67 | -0,54% | 1.263.834,00 |
| 18.11.2025 | 41,34 | 41,34 | 40,78 | 40,89 | -0,10% | 615.341,00 |
| 17.11.2025 | 41,13 | 41,31 | 40,91 | 40,93 | -0,44% | 573.814,00 |
| 14.11.2025 | 41,44 | 41,44 | 40,74 | 41,11 | -0,56% | 662.695,00 |
| 13.11.2025 | 41,60 | 41,60 | 41,26 | 41,34 | -0,77% | 499.847,00 |
| 12.11.2025 | 41,76 | 41,93 | 41,57 | 41,66 | -0,48% | 773.676,00 |
| 11.11.2025 | 41,13 | 41,94 | 41,09 | 41,86 | 1,77% | 920.004,00 |
| 10.11.2025 | 40,79 | 41,31 | 40,79 | 41,13 | 0,71% | 634.851,00 |
| 07.11.2025 | 40,64 | 41,14 | 40,50 | 40,84 | 1,04% | 764.680,00 |
| 06.11.2025 | 39,69 | 40,85 | 39,69 | 40,42 | 1,71% | 921.407,00 |
| 05.11.2025 | 39,16 | 40,17 | 39,16 | 39,74 | 2,71% | 765.054,00 |
| 04.11.2025 | 38,26 | 38,84 | 38,17 | 38,69 | 1,44% | 764.829,00 |
| 03.11.2025 | 37,58 | 38,14 | 37,29 | 38,14 | 0,24% | 584.283,00 |
| 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 | 39,01 | 39,25 | 38,80 | 39,17 | 1,11% | 390.912,00 |
| 23.10.2025 | 39,00 | 39,02 | 38,47 | 38,74 | -0,84% | 354.084,00 |
| 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 |
| 13.10.2025 | 37,02 | 37,22 | 36,69 | 36,84 | -0,65% | 386.578,00 |
| 10.10.2025 | 37,41 | 37,44 | 37,00 | 37,08 | -0,16% | 357.046,00 |
| 09.10.2025 | 37,50 | 37,57 | 37,13 | 37,14 | -0,99% | 372.136,00 |
| 08.10.2025 | 37,57 | 37,57 | 37,17 | 37,51 | 0,35% | 409.462,00 |
| 07.10.2025 | 37,16 | 37,73 | 37,00 | 37,38 | 0,54% | 506.541,00 |
| 06.10.2025 | 36,98 | 37,38 | 36,98 | 37,18 | 0,57% | 448.467,00 |
| 03.10.2025 | 36,88 | 37,20 | 36,81 | 36,97 | 0,68% | 724.313,00 |
| 02.10.2025 | 37,18 | 37,18 | 36,48 | 36,72 | -1,40% | 524.294,00 |
| 01.10.2025 | 37,76 | 37,93 | 37,20 | 37,24 | -1,51% | 532.779,00 |
| 30.09.2025 | 37,55 | 37,84 | 37,48 | 37,81 | 0,69% | 476.946,00 |
| 29.09.2025 | 37,43 | 37,62 | 37,35 | 37,55 | -0,19% | 569.530,00 |
| 26.09.2025 | 37,14 | 37,68 | 37,12 | 37,62 | 1,48% | 522.823,00 |
| 25.09.2025 | 36,89 | 37,13 | 36,70 | 37,07 | 1,06% | 790.982,00 |
| 24.09.2025 | 36,74 | 36,83 | 36,54 | 36,68 | -0,22% | 693.775,00 |
| 23.09.2025 | 36,50 | 36,88 | 36,44 | 36,76 | 0,46% | 602.440,00 |
| 22.09.2025 | 36,45 | 36,73 | 36,40 | 36,59 | 0,63% | 596.976,00 |
| 19.09.2025 | 36,49 | 36,52 | 36,31 | 36,36 | -0,14% | 1.197.667,00 |
| 18.09.2025 | 36,00 | 36,45 | 35,81 | 36,41 | 1,03% | 747.194,00 |
| 17.09.2025 | 35,74 | 36,44 | 35,70 | 36,04 | 1,38% | 897.204,00 |
| 16.09.2025 | 36,00 | 36,08 | 35,50 | 35,55 | -1,33% | 691.799,00 |
| 15.09.2025 | 36,38 | 36,71 | 36,03 | 36,03 | -0,99% | 585.173,00 |
| 12.09.2025 | 36,28 | 36,52 | 36,28 | 36,39 | -0,14% | 408.575,00 |
| 11.09.2025 | 36,15 | 36,55 | 36,06 | 36,44 | 0,58% | 560.325,00 |
| 10.09.2025 | 36,15 | 36,38 | 36,01 | 36,23 | 0,11% | 504.307,00 |
| 09.09.2025 | 36,08 | 36,38 | 35,95 | 36,19 | 0,22% | 515.065,00 |
| 08.09.2025 | 36,74 | 36,81 | 36,01 | 36,11 | -2,06% | 754.908,00 |
| 05.09.2025 | 36,72 | 36,89 | 36,48 | 36,87 | 0,71% | 665.122,00 |
| 04.09.2025 | 36,69 | 36,70 | 36,13 | 36,61 | 0,55% | 485.699,00 |
| 03.09.2025 | 36,27 | 36,59 | 36,20 | 36,41 | -0,14% | 694.816,00 |
| 02.09.2025 | 36,51 | 36,70 | 36,25 | 36,46 | -0,22% | 492.932,00 |
| 29.08.2025 | 36,57 | 36,87 | 36,48 | 36,54 | -0,03% | 455.748,00 |
| 28.08.2025 | 37,06 | 37,06 | 36,51 | 36,55 | -1,35% | 560.041,00 |
| 27.08.2025 | 36,80 | 37,11 | 36,79 | 37,05 | 0,71% | 561.145,00 |
| 26.08.2025 | 36,80 | 37,06 | 36,72 | 36,79 | -0,03% | 453.177,00 |
| 25.08.2025 | 37,25 | 37,43 | 36,78 | 36,80 | -1,37% | 422.488,00 |
| 22.08.2025 | 37,00 | 37,38 | 36,67 | 37,31 | 1,88% | 675.632,00 |
| 21.08.2025 | 36,75 | 36,94 | 36,59 | 36,62 | -0,52% | 627.660,00 |
| 20.08.2025 | 37,31 | 37,58 | 36,76 | 36,81 | -0,92% | 672.445,00 |
| 19.08.2025 | 36,45 | 37,15 | 36,45 | 37,15 | 0,68% | 885.162,00 |
| 18.08.2025 | 37,31 | 37,40 | 36,82 | 36,90 | -1,05% | 1.029.186,00 |