32,600€
0,62%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 02.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 30.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 27.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 26.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 25.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 23.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 20.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 19.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 18.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 16.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 13.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 11.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 10.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 09.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 06.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 04.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 03.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 02.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 30.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 29.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 28.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 27.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 120,00 |
| 26.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 23.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 22.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -1,16% | 130,00 |
| 21.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 20.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 16.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 15.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 14.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 13.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,89% | - |
| 12.05.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 60,00 |
| 09.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 08.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 07.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 05.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 02.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 30.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 29.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 12,00 |
| 28.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 25.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 24.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 23.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 22.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 17.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 16.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 15.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 14.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 09.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 08.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 07.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | - |
| 04.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 03.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 02.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 01.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 31.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 28.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 27.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 26.03.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 1,00 |
| 25.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 24.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 21.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 20.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 19.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 18.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 17.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 14.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 13.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 12.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 11.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 10.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 07.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 06.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 05.03.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -2,63% | 32,00 |
| 04.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 03.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 6,15% | - |
| 26.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 24.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 21.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 20.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 19.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 18.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 12.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 11.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |