34,450€
-0,78%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,79 | 35,37 | 34,60 | 34,77 | 0,14% | - |
| 07.05.2026 | 34,60 | 34,74 | 34,13 | 34,72 | -1,14% | - |
| 06.05.2026 | 35,00 | 35,12 | 34,87 | 35,12 | 0,89% | - |
| 05.05.2026 | 34,55 | 35,27 | 34,10 | 34,81 | 1,55% | 14,00 |
| 04.05.2026 | 35,04 | 35,59 | 34,24 | 34,28 | -0,92% | 266,00 |
| 30.04.2026 | 34,70 | 34,70 | 34,46 | 34,60 | -1,00% | - |
| 29.04.2026 | 35,18 | 35,51 | 34,56 | 34,95 | -0,79% | - |
| 28.04.2026 | 35,03 | 35,47 | 34,77 | 35,23 | 0,23% | - |
| 27.04.2026 | 35,08 | 35,49 | 34,56 | 35,15 | -0,23% | - |
| 24.04.2026 | 35,36 | 35,62 | 34,88 | 35,23 | 0,40% | - |
| 23.04.2026 | 34,30 | 35,17 | 34,05 | 35,09 | 1,65% | - |
| 22.04.2026 | 34,70 | 34,70 | 34,49 | 34,52 | -2,18% | - |
| 21.04.2026 | 35,01 | 35,55 | 35,01 | 35,29 | -0,59% | - |
| 20.04.2026 | 35,49 | 35,79 | 35,22 | 35,50 | -0,36% | - |
| 17.04.2026 | 35,54 | 35,63 | 35,54 | 35,63 | 1,39% | - |
| 16.04.2026 | 35,09 | 35,63 | 34,78 | 35,14 | 0,06% | - |
| 15.04.2026 | 35,35 | 35,74 | 34,97 | 35,12 | -0,34% | - |
| 14.04.2026 | 35,12 | 35,37 | 34,51 | 35,24 | -0,25% | - |
| 13.04.2026 | 35,72 | 36,13 | 35,29 | 35,33 | -1,62% | - |
| 10.04.2026 | 35,98 | 36,03 | 35,12 | 35,91 | 0,98% | - |
| 09.04.2026 | 35,77 | 35,77 | 35,49 | 35,56 | -0,11% | - |
| 08.04.2026 | 35,74 | 35,74 | 35,50 | 35,60 | 0,06% | - |
| 07.04.2026 | 35,83 | 35,83 | 35,47 | 35,58 | 2,24% | - |
| 02.04.2026 | 35,10 | 35,30 | 34,80 | 34,80 | 0,00% | - |
| 01.04.2026 | 34,70 | 34,80 | 34,70 | 34,80 | 0,29% | - |
| 31.03.2026 | 35,50 | 35,60 | 34,50 | 34,70 | -1,70% | - |
| 30.03.2026 | 34,70 | 35,50 | 34,70 | 35,30 | 2,02% | - |
| 27.03.2026 | 34,30 | 34,90 | 34,10 | 34,60 | 0,87% | - |
| 26.03.2026 | 33,90 | 34,50 | 33,70 | 34,30 | 1,18% | - |
| 25.03.2026 | 33,70 | 33,90 | 33,70 | 33,90 | 1,80% | - |
| 24.03.2026 | 33,50 | 33,50 | 33,30 | 33,30 | 0,60% | - |
| 23.03.2026 | 33,10 | 33,10 | 32,90 | 33,10 | -2,65% | - |
| 20.03.2026 | 34,30 | 34,40 | 34,00 | 34,00 | -0,29% | - |
| 19.03.2026 | 34,70 | 34,70 | 33,90 | 34,10 | -2,01% | - |
| 18.03.2026 | 34,50 | 34,80 | 34,50 | 34,80 | 0,58% | - |
| 17.03.2026 | 34,70 | 34,70 | 34,60 | 34,60 | -1,70% | - |
| 16.03.2026 | 34,90 | 35,20 | 34,90 | 35,20 | 2,92% | - |
| 13.03.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 2,70% | - |
| 12.03.2026 | 33,70 | 33,70 | 33,30 | 33,30 | -1,19% | - |
| 11.03.2026 | 33,70 | 33,90 | 33,50 | 33,70 | 2,12% | - |
| 10.03.2026 | 34,10 | 34,10 | 33,00 | 33,00 | -0,90% | - |
| 09.03.2026 | 33,50 | 33,50 | 33,30 | 33,30 | -3,48% | - |
| 06.03.2026 | 34,30 | 34,50 | 34,30 | 34,50 | -0,86% | - |
| 05.03.2026 | 34,90 | 35,20 | 34,40 | 34,80 | 1,16% | - |
| 04.03.2026 | 34,50 | 34,90 | 34,20 | 34,40 | 1,18% | - |
| 03.03.2026 | 34,50 | 34,50 | 33,90 | 34,00 | 0,89% | - |
| 02.03.2026 | 33,40 | 33,80 | 33,40 | 33,70 | 0,60% | - |
| 27.02.2026 | 33,70 | 33,70 | 33,50 | 33,50 | -2,62% | - |
| 26.02.2026 | 34,30 | 34,80 | 33,80 | 34,40 | 0,29% | - |
| 25.02.2026 | 35,70 | 36,00 | 34,10 | 34,30 | -5,51% | - |
| 24.02.2026 | 36,30 | 36,80 | 34,80 | 36,30 | 1,97% | - |
| 23.02.2026 | 35,90 | 35,90 | 35,60 | 35,60 | -0,56% | - |
| 20.02.2026 | 35,90 | 35,90 | 35,80 | 35,80 | -0,83% | - |
| 19.02.2026 | 35,80 | 36,50 | 35,60 | 36,10 | -0,28% | - |
| 18.02.2026 | 36,10 | 36,20 | 36,10 | 36,20 | 0,28% | - |
| 17.02.2026 | 36,30 | 36,80 | 36,10 | 36,10 | -0,28% | - |
| 16.02.2026 | 35,90 | 36,40 | 35,90 | 36,20 | 1,69% | - |
| 13.02.2026 | 35,70 | 35,70 | 35,60 | 35,60 | 1,14% | - |
| 12.02.2026 | 35,10 | 35,30 | 35,10 | 35,20 | 1,44% | - |
| 11.02.2026 | 34,70 | 35,10 | 34,60 | 34,70 | 0,87% | - |
| 10.02.2026 | 34,50 | 34,80 | 34,20 | 34,40 | -1,99% | - |
| 09.02.2026 | 35,10 | 35,60 | 34,80 | 35,10 | -2,23% | - |
| 06.02.2026 | 36,00 | 36,00 | 35,90 | 35,90 | -0,55% | - |
| 05.02.2026 | 35,60 | 36,20 | 35,20 | 36,10 | 1,40% | - |
| 04.02.2026 | 35,80 | 36,20 | 35,40 | 35,60 | 0,28% | - |
| 03.02.2026 | 35,20 | 35,90 | 35,00 | 35,50 | 2,60% | - |
| 02.02.2026 | 34,90 | 34,90 | 34,40 | 34,60 | 2,06% | - |
| 30.01.2026 | 34,00 | 34,00 | 33,90 | 33,90 | 0,89% | - |
| 29.01.2026 | 33,70 | 33,70 | 33,60 | 33,60 | -0,30% | - |
| 28.01.2026 | 34,20 | 34,50 | 33,70 | 33,70 | -0,30% | - |
| 27.01.2026 | 33,90 | 33,90 | 33,80 | 33,80 | 0,30% | - |
| 26.01.2026 | 33,90 | 33,90 | 33,70 | 33,70 | -2,60% | - |
| 23.01.2026 | 34,50 | 34,60 | 34,50 | 34,60 | 0,00% | - |
| 22.01.2026 | 34,60 | 34,60 | 34,50 | 34,60 | 0,29% | - |
| 21.01.2026 | 34,20 | 34,70 | 34,00 | 34,50 | 1,77% | - |
| 20.01.2026 | 34,20 | 34,20 | 33,90 | 33,90 | -1,17% | - |
| 19.01.2026 | 34,60 | 34,60 | 34,20 | 34,30 | -0,58% | - |
| 16.01.2026 | 34,60 | 34,80 | 34,00 | 34,50 | 0,00% | - |
| 15.01.2026 | 34,00 | 34,70 | 34,00 | 34,50 | 2,07% | - |
| 14.01.2026 | 33,70 | 34,10 | 33,60 | 33,80 | 0,30% | - |
| 13.01.2026 | 33,50 | 34,00 | 33,20 | 33,70 | 1,51% | - |
| 12.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -2,64% | - |
| 09.01.2026 | 33,60 | 34,10 | 33,40 | 34,10 | 1,79% | - |
| 08.01.2026 | 33,20 | 33,90 | 33,00 | 33,50 | 0,60% | 14,00 |
| 07.01.2026 | 33,30 | 33,40 | 33,30 | 33,30 | 1,52% | - |
| 06.01.2026 | 32,90 | 32,90 | 32,80 | 32,80 | -1,20% | - |
| 05.01.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
| 02.01.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 30.12.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,31% | - |
| 29.12.2025 | 32,80 | 32,80 | 32,70 | 32,70 | 0,62% | - |
| 23.12.2025 | 32,50 | 33,40 | 32,20 | 32,50 | 0,00% | - |
| 22.12.2025 | 32,20 | 32,70 | 32,00 | 32,50 | -0,91% | - |
| 19.12.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,91% | - |
| 18.12.2025 | 33,00 | 33,50 | 32,80 | 33,10 | 0,00% | - |
| 17.12.2025 | 32,80 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 16.12.2025 | 32,90 | 33,10 | 32,90 | 32,90 | 0,00% | - |
| 15.12.2025 | 32,80 | 33,00 | 32,80 | 32,90 | -0,60% | - |
| 12.12.2025 | 33,00 | 33,10 | 33,00 | 33,10 | 0,30% | - |
| 11.12.2025 | 32,90 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 10.12.2025 | 33,10 | 33,10 | 33,00 | 33,00 | 0,30% | - |