35,460€
1,60%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 1,32% | - |
| 16.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,80% | - |
| 15.04.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,74% | - |
| 14.04.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,91% | - |
| 13.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,34% | - |
| 10.04.2026 | 35,82 | 35,82 | 35,72 | 35,72 | 0,39% | 68,00 |
| 09.04.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,45% | - |
| 08.04.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 0,23% | - |
| 07.04.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,97% | - |
| 02.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 01.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 31.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 30.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 27.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 25.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 24.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 23.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 20.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 19.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 18.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 17.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 16.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 13.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 12.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 11.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 10.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 09.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 05.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 04.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 03.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 02.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 27.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 26.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 25.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 23.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 20.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 19.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 18.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 17.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 16.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 13.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 12.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 11.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 10.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 09.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 06.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 05.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 04.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 03.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 02.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 30.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 29.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 28.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 27.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 26.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 22.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 20.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 16.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 15.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 14.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.01.2026 | 33,80 | 33,80 | 33,40 | 33,40 | -0,60% | 14,00 |
| 12.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 09.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 08.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 06.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 05.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 02.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 30.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 29.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 23.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 22.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 19.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 16.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 15.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 5,00 |
| 12.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 09.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 08.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 04.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 02.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 26.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 25.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 24.11.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | 100,00 |
| 21.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 20.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |