35,840€
-0,22%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,77 | 35,77 | 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% | - |
| 02.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,32% | - |
| 01.06.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 0,40% | - |
| 29.05.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -1,34% | - |
| 28.05.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 0,79% | - |
| 27.05.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,11% | - |
| 26.05.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,06% | - |
| 25.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,20% | - |
| 22.05.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,40% | - |
| 21.05.2026 | 35,22 | 35,22 | 35,22 | 35,22 | 0,34% | - |
| 20.05.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,23% | - |
| 19.05.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 1,85% | - |
| 18.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -1,71% | - |
| 15.05.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 1,38% | - |
| 14.05.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 0,17% | - |
| 13.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 12.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,46% | - |
| 11.05.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -0,52% | - |
| 08.05.2026 | 34,74 | 34,74 | 34,74 | 34,74 | 1,11% | - |
| 07.05.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -1,04% | - |
| 06.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 0,52% | - |
| 05.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,00% | - |
| 04.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -0,06% | - |
| 30.04.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -1,37% | - |
| 29.04.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,46% | - |
| 28.04.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -0,80% | - |
| 27.04.2026 | 34,86 | 35,16 | 34,86 | 35,16 | 0,11% | 34,00 |
| 24.04.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 3,05% | - |
| 23.04.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,35% | - |
| 22.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,51% | - |
| 21.04.2026 | 34,86 | 35,08 | 34,86 | 35,08 | -0,62% | 41,00 |
| 20.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,17% | - |
| 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% | - |