41,495$
0,52%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,33 | 41,89 | 41,19 | 41,47 | 0,46% | 1.837.603,00 |
| 28.05.2026 | 41,80 | 42,11 | 41,10 | 41,28 | -1,03% | 639.533,00 |
| 27.05.2026 | 41,39 | 41,79 | 41,19 | 41,71 | 0,51% | 955.965,00 |
| 26.05.2026 | 41,47 | 41,74 | 41,34 | 41,50 | 0,07% | 548.651,00 |
| 22.05.2026 | 41,05 | 41,68 | 40,97 | 41,47 | 1,34% | 539.979,00 |
| 21.05.2026 | 41,22 | 41,43 | 40,81 | 40,92 | -0,58% | 776.995,00 |
| 20.05.2026 | 41,09 | 41,33 | 40,81 | 41,16 | 0,59% | 652.916,00 |
| 19.05.2026 | 40,57 | 41,18 | 40,44 | 40,92 | -0,66% | 715.306,00 |
| 18.05.2026 | 40,77 | 41,36 | 40,61 | 41,19 | 1,93% | 642.035,00 |
| 15.05.2026 | 40,91 | 41,10 | 40,25 | 40,41 | -1,82% | 674.370,00 |
| 14.05.2026 | 41,00 | 41,27 | 40,85 | 41,16 | 0,91% | 330.715,00 |
| 13.05.2026 | 40,64 | 40,84 | 40,26 | 40,79 | -0,05% | 515.672,00 |
| 12.05.2026 | 40,86 | 41,01 | 40,26 | 40,81 | 0,32% | 633.294,00 |
| 11.05.2026 | 41,11 | 41,15 | 40,66 | 40,68 | -0,34% | 516.526,00 |
| 08.05.2026 | 41,02 | 41,21 | 40,65 | 40,82 | -0,39% | 559.234,00 |
| 07.05.2026 | 40,58 | 41,32 | 40,20 | 40,98 | 0,99% | 588.946,00 |
| 06.05.2026 | 40,92 | 41,05 | 40,28 | 40,58 | -0,86% | 515.391,00 |
| 05.05.2026 | 41,03 | 41,37 | 40,59 | 40,93 | 0,91% | 530.962,00 |
| 04.05.2026 | 40,43 | 40,76 | 40,03 | 40,56 | -0,39% | 529.063,00 |
| 01.05.2026 | 41,04 | 41,52 | 40,71 | 40,72 | -0,92% | 472.945,00 |
| 30.04.2026 | 40,62 | 41,16 | 40,62 | 41,10 | 1,43% | 699.753,00 |
| 29.04.2026 | 40,92 | 41,15 | 40,50 | 40,52 | -1,67% | 454.956,00 |
| 28.04.2026 | 41,42 | 41,52 | 40,90 | 41,21 | 0,39% | 400.609,00 |
| 27.04.2026 | 41,28 | 41,60 | 41,03 | 41,05 | -0,17% | 482.375,00 |
| 24.04.2026 | 41,17 | 41,42 | 40,85 | 41,12 | -0,32% | 407.718,00 |
| 23.04.2026 | 40,47 | 41,31 | 40,47 | 41,25 | 2,79% | 382.931,00 |
| 22.04.2026 | 40,56 | 40,89 | 39,97 | 40,13 | -0,57% | 558.463,00 |
| 21.04.2026 | 41,23 | 41,23 | 40,22 | 40,36 | -2,20% | 733.041,00 |
| 20.04.2026 | 41,83 | 42,20 | 41,18 | 41,27 | -1,15% | 538.662,00 |
| 17.04.2026 | 42,00 | 42,00 | 41,21 | 41,75 | -0,31% | 504.357,00 |
| 16.04.2026 | 41,18 | 41,93 | 41,18 | 41,88 | 1,13% | 493.817,00 |
| 15.04.2026 | 41,37 | 41,53 | 41,27 | 41,41 | -0,70% | 438.447,00 |
| 14.04.2026 | 41,09 | 41,87 | 40,64 | 41,70 | 0,99% | 428.822,00 |
| 13.04.2026 | 41,86 | 41,86 | 40,98 | 41,29 | -1,39% | 452.615,00 |
| 10.04.2026 | 42,07 | 42,08 | 41,68 | 41,87 | -0,52% | 390.679,00 |
| 09.04.2026 | 41,69 | 42,32 | 41,59 | 42,09 | 0,89% | 576.673,00 |
| 08.04.2026 | 41,14 | 41,75 | 41,09 | 41,72 | 0,65% | 491.432,00 |
| 07.04.2026 | 41,07 | 41,63 | 40,85 | 41,45 | 1,10% | 536.263,00 |
| 06.04.2026 | 41,14 | 41,34 | 40,96 | 41,00 | -0,82% | 409.166,00 |
| 02.04.2026 | 40,85 | 41,37 | 40,73 | 41,34 | 1,62% | 523.967,00 |
| 01.04.2026 | 40,00 | 40,79 | 39,05 | 40,68 | 1,35% | 422.219,00 |
| 31.03.2026 | 40,48 | 40,48 | 39,40 | 40,14 | -0,79% | 819.177,00 |
| 30.03.2026 | 40,38 | 40,59 | 40,02 | 40,46 | 1,30% | 492.249,00 |
| 27.03.2026 | 39,59 | 40,08 | 39,54 | 39,94 | 0,86% | 425.353,00 |
| 26.03.2026 | 39,28 | 39,71 | 39,23 | 39,60 | 0,61% | 435.129,00 |
| 25.03.2026 | 39,35 | 39,54 | 38,94 | 39,36 | 0,64% | 479.133,00 |
| 24.03.2026 | 38,60 | 39,50 | 38,60 | 39,11 | 0,82% | 483.591,00 |
| 23.03.2026 | 38,75 | 39,19 | 38,19 | 38,79 | 1,09% | 803.537,00 |
| 20.03.2026 | 39,53 | 39,64 | 38,17 | 38,37 | -2,96% | 2.129.727,00 |
| 19.03.2026 | 39,37 | 39,84 | 39,12 | 39,54 | -0,35% | 487.570,00 |
| 18.03.2026 | 39,65 | 39,82 | 39,10 | 39,68 | -0,23% | 625.314,00 |
| 17.03.2026 | 40,10 | 40,23 | 39,64 | 39,77 | -0,40% | 433.030,00 |
| 16.03.2026 | 40,42 | 40,42 | 39,76 | 39,93 | 0,15% | 440.277,00 |
| 13.03.2026 | 39,74 | 39,93 | 39,49 | 39,87 | 1,48% | 591.212,00 |
| 12.03.2026 | 38,96 | 39,63 | 38,73 | 39,29 | 0,92% | 545.749,00 |
| 11.03.2026 | 39,06 | 39,17 | 38,70 | 38,93 | -0,76% | 483.653,00 |
| 10.03.2026 | 39,34 | 39,69 | 38,98 | 39,23 | -1,11% | 548.051,00 |
| 09.03.2026 | 39,31 | 39,75 | 38,92 | 39,67 | 0,03% | 668.446,00 |
| 06.03.2026 | 39,56 | 39,84 | 39,18 | 39,66 | -0,70% | 566.942,00 |
| 05.03.2026 | 39,92 | 40,17 | 39,58 | 39,94 | -0,99% | 591.766,00 |
| 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 |