32,830€
0,89%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,00 | 32,54 | 32,00 | 32,54 | 0,00% | - |
| 19.10.2026 | 32,48 | 32,54 | 32,48 | 32,54 | 0,93% | - |
| 16.10.2026 | 32,06 | 32,24 | 32,06 | 32,24 | -0,49% | - |
| 15.10.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,75% | - |
| 14.10.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 0,94% | - |
| 13.10.2026 | 31,88 | 31,88 | 31,86 | 31,86 | 1,08% | 102,00 |
| 12.10.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 0,32% | - |
| 09.10.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 0,38% | - |
| 08.10.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,45% | - |
| 07.10.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 06.10.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -0,70% | - |
| 05.10.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,16% | - |
| 02.10.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 0,58% | - |
| 01.10.2026 | 30,84 | 30,84 | 30,84 | 30,84 | 0,19% | - |
| 30.09.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 0,98% | - |
| 29.09.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -0,65% | - |
| 28.09.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,13% | - |
| 25.09.2026 | 30,64 | 30,72 | 30,64 | 30,72 | -0,90% | 400,00 |
| 24.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,08% | - |
| 23.09.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | - |
| 22.09.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,45% | - |
| 21.09.2026 | 31,44 | 31,76 | 31,44 | 31,76 | -0,31% | 30,00 |
| 18.09.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -0,06% | - |
| 17.09.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,92% | - |
| 16.09.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -1,01% | - |
| 15.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,06% | - |
| 14.09.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -0,82% | - |
| 11.09.2026 | 31,82 | 31,88 | 31,82 | 31,88 | -0,25% | 1.000,00 |
| 10.09.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,62% | - |
| 09.09.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 0,12% | - |
| 08.09.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,12% | - |
| 07.09.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -0,12% | - |
| 04.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,81% | - |
| 03.09.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -1,24% | - |
| 02.09.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 1,57% | - |
| 01.09.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,49% | - |
| 31.08.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 0,25% | - |
| 28.08.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,98% | - |
| 27.08.2026 | 32,56 | 32,56 | 32,56 | 32,56 | 0,18% | - |
| 26.08.2026 | 32,20 | 32,50 | 32,20 | 32,50 | 0,37% | - |
| 25.08.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 0,31% | - |
| 24.08.2026 | 32,00 | 32,28 | 31,54 | 32,28 | -0,68% | 500,00 |
| 21.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,49% | - |
| 20.08.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,97% | - |
| 19.08.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -1,67% | - |
| 18.08.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 0,00% | - |
| 17.08.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 0,66% | - |
| 14.08.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 0,18% | - |
| 13.08.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 0,36% | - |
| 12.08.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,61% | - |
| 11.08.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -1,20% | - |
| 10.08.2026 | 33,34 | 33,34 | 33,34 | 33,34 | -0,18% | - |
| 07.08.2026 | 33,16 | 33,40 | 33,16 | 33,40 | -0,18% | 600,00 |
| 06.08.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -1,06% | - |
| 05.08.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -1,11% | - |
| 04.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,01% | - |
| 03.08.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,63% | - |
| 31.07.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -1,55% | - |
| 30.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -1,31% | - |
| 29.07.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 0,44% | - |
| 28.07.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -0,93% | - |
| 27.07.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -1,45% | - |
| 24.07.2026 | 36,88 | 37,24 | 36,88 | 37,24 | 1,36% | 115,00 |
| 23.07.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 1,44% | - |
| 22.07.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -0,33% | - |
| 21.07.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 0,00% | - |
| 20.07.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -1,14% | - |
| 17.07.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 2,17% | - |
| 16.07.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -1,10% | - |
| 15.07.2026 | 36,38 | 36,38 | 36,38 | 36,38 | -0,98% | - |
| 14.07.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 0,55% | - |
| 13.07.2026 | 36,54 | 36,54 | 36,54 | 36,54 | 2,12% | - |
| 10.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,56% | - |
| 09.07.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -0,95% | - |
| 08.07.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 1,53% | - |
| 07.07.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -1,89% | - |
| 06.07.2026 | 36,06 | 36,06 | 36,06 | 36,06 | 0,22% | - |
| 03.07.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 1,58% | - |
| 02.07.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,73% | - |
| 01.07.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -1,05% | - |
| 30.06.2026 | 36,06 | 36,06 | 36,06 | 36,06 | -1,21% | - |
| 29.06.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 2,01% | - |
| 26.06.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,72% | - |
| 25.06.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 1,24% | - |
| 24.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,07% | - |
| 23.06.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,06% | - |
| 22.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -0,17% | - |
| 19.06.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 1,47% | - |
| 18.06.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -1,22% | - |
| 17.06.2026 | 35,16 | 35,16 | 34,50 | 34,50 | -2,04% | 200,00 |
| 16.06.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -3,29% | - |
| 15.06.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 0,72% | - |
| 12.06.2026 | 36,16 | 36,16 | 36,16 | 36,16 | -1,04% | - |
| 11.06.2026 | 36,54 | 36,54 | 36,54 | 36,54 | 0,94% | - |
| 10.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 09.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,15% | - |
| 08.06.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 2,87% | - |
| 05.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,19% | - |
| 04.06.2026 | 35,18 | 35,18 | 35,18 | 35,18 | -1,79% | - |
| 03.06.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 3,53% | - |