32,600€
0,31%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 32,30 | 32,70 | 31,50 | 32,70 | 0,62% | - |
| 02.07.2025 | 32,50 | 33,00 | 32,30 | 32,50 | -0,61% | 100,00 |
| 01.07.2025 | 32,20 | 32,90 | 32,00 | 32,70 | 1,24% | - |
| 30.06.2025 | 32,20 | 32,80 | 31,90 | 32,30 | 0,62% | - |
| 27.06.2025 | 32,20 | 32,60 | 31,90 | 32,10 | -0,31% | - |
| 26.06.2025 | 32,20 | 32,30 | 31,90 | 32,20 | -0,31% | - |
| 25.06.2025 | 32,60 | 32,70 | 32,30 | 32,30 | -1,22% | - |
| 24.06.2025 | 33,20 | 33,40 | 32,70 | 32,70 | -0,61% | - |
| 23.06.2025 | 32,50 | 33,10 | 32,40 | 32,90 | 1,23% | - |
| 20.06.2025 | 32,40 | 32,90 | 32,30 | 32,50 | 0,31% | - |
| 19.06.2025 | 32,70 | 32,80 | 32,40 | 32,40 | -0,92% | - |
| 18.06.2025 | 32,40 | 32,90 | 32,10 | 32,70 | 1,24% | - |
| 17.06.2025 | 32,00 | 32,30 | 31,50 | 32,30 | 1,25% | - |
| 16.06.2025 | 32,40 | 32,80 | 31,70 | 31,90 | -1,24% | - |
| 13.06.2025 | 32,60 | 33,20 | 32,30 | 32,30 | -1,22% | - |
| 12.06.2025 | 33,00 | 33,00 | 32,40 | 32,70 | -1,21% | - |
| 11.06.2025 | 33,20 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 10.06.2025 | 32,70 | 33,10 | 32,60 | 33,10 | 1,22% | - |
| 09.06.2025 | 32,60 | 33,10 | 32,50 | 32,70 | 0,00% | - |
| 06.06.2025 | 32,60 | 33,20 | 32,50 | 32,70 | 0,62% | - |
| 05.06.2025 | 32,60 | 33,20 | 32,20 | 32,50 | -0,61% | - |
| 04.06.2025 | 33,60 | 33,80 | 32,70 | 32,70 | -2,97% | - |
| 03.06.2025 | 33,40 | 33,90 | 32,90 | 33,70 | 0,60% | - |
| 02.06.2025 | 34,00 | 34,10 | 33,00 | 33,50 | -1,18% | - |
| 30.05.2025 | 33,80 | 34,40 | 33,70 | 33,90 | 0,59% | - |
| 29.05.2025 | 33,80 | 34,40 | 33,30 | 33,70 | 0,00% | - |
| 28.05.2025 | 34,30 | 34,50 | 33,70 | 33,70 | -1,75% | - |
| 27.05.2025 | 34,10 | 34,50 | 33,90 | 34,30 | 0,29% | - |
| 26.05.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,48% | - |
| 23.05.2025 | 33,80 | 33,80 | 33,50 | 33,70 | -0,59% | - |
| 22.05.2025 | 34,00 | 34,40 | 33,50 | 33,90 | -0,59% | - |
| 21.05.2025 | 34,50 | 34,90 | 33,90 | 34,10 | -1,73% | - |
| 20.05.2025 | 34,80 | 34,90 | 34,20 | 34,70 | 0,00% | - |
| 19.05.2025 | 34,60 | 34,90 | 34,20 | 34,70 | -0,57% | - |
| 16.05.2025 | 34,30 | 34,90 | 34,20 | 34,90 | 1,75% | 64,00 |
| 15.05.2025 | 33,60 | 34,30 | 32,30 | 34,30 | 1,78% | - |
| 14.05.2025 | 33,90 | 34,20 | 33,10 | 33,70 | -0,59% | - |
| 13.05.2025 | 34,30 | 34,30 | 33,70 | 33,90 | -3,97% | - |
| 12.05.2025 | 35,60 | 37,00 | 35,10 | 35,30 | -0,56% | - |
| 09.05.2025 | 36,40 | 36,50 | 35,30 | 35,50 | -1,66% | - |
| 08.05.2025 | 36,30 | 36,80 | 35,70 | 36,10 | -0,55% | - |
| 07.05.2025 | 37,00 | 37,40 | 35,40 | 36,30 | -1,63% | - |
| 06.05.2025 | 37,10 | 37,30 | 36,70 | 36,90 | -0,54% | - |
| 05.05.2025 | 37,00 | 37,30 | 36,40 | 37,10 | 0,54% | - |
| 02.05.2025 | 36,60 | 37,10 | 36,10 | 36,90 | 0,54% | - |
| 30.04.2025 | 36,50 | 36,80 | 36,00 | 36,70 | 0,55% | - |
| 29.04.2025 | 36,30 | 36,70 | 36,30 | 36,50 | 0,55% | - |
| 28.04.2025 | 36,20 | 36,60 | 35,90 | 36,30 | 0,00% | - |
| 25.04.2025 | 36,20 | 36,90 | 35,70 | 36,30 | 0,00% | - |
| 24.04.2025 | 36,70 | 36,90 | 36,20 | 36,30 | -1,09% | - |
| 23.04.2025 | 37,20 | 37,40 | 36,30 | 36,70 | 0,00% | - |
| 22.04.2025 | 36,80 | 36,80 | 35,60 | 36,70 | -0,54% | - |
| 17.04.2025 | 36,50 | 37,50 | 36,10 | 36,90 | 1,10% | - |
| 16.04.2025 | 37,00 | 37,30 | 36,30 | 36,50 | -1,62% | - |
| 15.04.2025 | 36,30 | 37,10 | 36,00 | 37,10 | 2,20% | - |
| 14.04.2025 | 35,80 | 36,50 | 35,60 | 36,30 | 1,68% | - |
| 11.04.2025 | 35,80 | 36,10 | 35,00 | 35,70 | -0,56% | - |
| 10.04.2025 | 36,30 | 36,30 | 34,90 | 35,90 | -1,10% | - |
| 09.04.2025 | 35,20 | 37,40 | 34,70 | 36,30 | 0,55% | - |
| 08.04.2025 | 36,60 | 37,60 | 35,70 | 36,10 | 0,00% | - |
| 07.04.2025 | 36,20 | 37,20 | 35,20 | 36,10 | -2,96% | - |
| 04.04.2025 | 38,30 | 38,70 | 36,90 | 37,20 | -3,38% | - |
| 03.04.2025 | 39,10 | 39,10 | 36,90 | 38,50 | -1,53% | - |
| 02.04.2025 | 39,10 | 39,40 | 38,70 | 39,10 | -0,51% | - |
| 01.04.2025 | 38,60 | 39,30 | 38,40 | 39,30 | 1,55% | - |
| 31.03.2025 | 37,80 | 38,90 | 37,80 | 38,70 | 2,11% | - |
| 28.03.2025 | 37,10 | 37,90 | 36,90 | 37,90 | 2,16% | - |
| 27.03.2025 | 37,10 | 37,30 | 36,80 | 37,10 | 0,00% | - |
| 26.03.2025 | 36,70 | 37,30 | 36,60 | 37,10 | 1,09% | - |
| 25.03.2025 | 36,70 | 37,00 | 36,10 | 36,70 | 0,00% | - |
| 24.03.2025 | 36,90 | 37,10 | 36,70 | 36,70 | 0,00% | - |
| 21.03.2025 | 36,90 | 37,10 | 36,30 | 36,70 | -0,54% | - |
| 20.03.2025 | 36,30 | 37,00 | 36,30 | 36,90 | 1,65% | - |
| 19.03.2025 | 36,30 | 36,70 | 35,90 | 36,30 | 0,00% | - |
| 18.03.2025 | 36,70 | 36,90 | 36,10 | 36,30 | -1,09% | - |
| 17.03.2025 | 36,50 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 14.03.2025 | 35,90 | 36,90 | 35,60 | 36,70 | 2,23% | - |
| 13.03.2025 | 35,50 | 36,60 | 34,90 | 35,90 | 1,13% | 300,00 |
| 12.03.2025 | 36,50 | 36,60 | 35,50 | 35,50 | -1,11% | - |
| 11.03.2025 | 36,70 | 36,70 | 35,50 | 35,90 | -1,64% | - |
| 10.03.2025 | 36,70 | 37,10 | 36,20 | 36,50 | -0,54% | - |
| 07.03.2025 | 36,10 | 36,90 | 35,70 | 36,70 | 1,66% | - |
| 06.03.2025 | 36,50 | 36,70 | 35,70 | 36,10 | -1,63% | - |
| 05.03.2025 | 37,50 | 37,70 | 36,50 | 36,70 | -2,13% | - |
| 04.03.2025 | 38,10 | 38,30 | 37,50 | 37,50 | -1,57% | 100,00 |
| 03.03.2025 | 38,50 | 38,70 | 37,90 | 38,10 | -1,04% | - |
| 28.02.2025 | 38,40 | 38,60 | 38,10 | 38,50 | 1,05% | - |
| 26.02.2025 | 36,40 | 38,30 | 36,00 | 38,10 | 3,81% | - |
| 25.02.2025 | 36,50 | 37,20 | 36,30 | 36,70 | 0,55% | - |
| 24.02.2025 | 36,30 | 36,90 | 35,90 | 36,50 | 0,55% | - |
| 21.02.2025 | 35,90 | 36,50 | 35,50 | 36,30 | 1,68% | - |
| 20.02.2025 | 35,90 | 35,90 | 35,30 | 35,70 | -0,56% | - |
| 19.02.2025 | 35,30 | 36,10 | 35,20 | 35,90 | 1,13% | - |
| 18.02.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 1,14% | - |
| 17.02.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,90 | 35,10 | 35,10 | -1,68% | - |
| 13.02.2025 | 36,00 | 36,10 | 35,30 | 35,70 | 0,56% | - |
| 12.02.2025 | 36,00 | 36,00 | 35,30 | 35,50 | -1,11% | - |
| 11.02.2025 | 35,60 | 36,10 | 35,30 | 35,90 | 0,56% | - |
| 10.02.2025 | 35,40 | 35,70 | 35,10 | 35,70 | 0,56% | - |