32,870€
1,08%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,75 | 32,85 | 32,75 | 32,85 | 1,01% | - |
| 20.10.2026 | 32,27 | 32,54 | 32,27 | 32,52 | 0,77% | - |
| 19.10.2026 | 32,82 | 32,84 | 32,27 | 32,27 | -1,53% | - |
| 16.10.2026 | 32,19 | 32,77 | 32,09 | 32,77 | 1,24% | - |
| 15.10.2026 | 32,83 | 33,19 | 32,35 | 32,37 | -0,71% | - |
| 14.10.2026 | 32,39 | 32,71 | 31,92 | 32,60 | 1,97% | - |
| 13.10.2026 | 32,15 | 32,34 | 31,72 | 31,97 | -0,09% | - |
| 12.10.2026 | 31,78 | 32,24 | 31,35 | 32,00 | 1,27% | - |
| 09.10.2026 | 31,35 | 32,14 | 31,22 | 31,60 | 0,06% | - |
| 08.10.2026 | 31,71 | 31,92 | 31,18 | 31,58 | -0,09% | - |
| 07.10.2026 | 31,30 | 31,86 | 31,26 | 31,61 | 1,48% | - |
| 06.10.2026 | 31,30 | 31,74 | 31,12 | 31,15 | -1,11% | - |
| 05.10.2026 | 31,31 | 31,72 | 31,18 | 31,50 | -0,25% | - |
| 02.10.2026 | 31,21 | 31,74 | 31,21 | 31,58 | 1,38% | - |
| 01.10.2026 | 31,01 | 31,31 | 30,53 | 31,15 | 0,39% | - |
| 30.09.2026 | 30,68 | 31,21 | 30,68 | 31,03 | 1,04% | - |
| 29.09.2026 | 30,59 | 31,31 | 30,45 | 30,71 | -0,16% | - |
| 28.09.2026 | 30,82 | 31,03 | 30,67 | 30,76 | 0,13% | - |
| 25.09.2026 | 31,10 | 31,10 | 30,41 | 30,72 | -0,65% | - |
| 24.09.2026 | 31,20 | 31,62 | 30,89 | 30,92 | -0,93% | - |
| 23.09.2026 | 31,62 | 32,00 | 30,95 | 31,21 | -1,79% | - |
| 22.09.2026 | 31,73 | 31,84 | 31,11 | 31,78 | 0,99% | - |
| 21.09.2026 | 31,92 | 32,00 | 31,43 | 31,47 | -0,51% | - |
| 18.09.2026 | 32,03 | 32,19 | 31,60 | 31,63 | -1,68% | - |
| 17.09.2026 | 32,05 | 32,17 | 32,05 | 32,17 | 0,91% | - |
| 16.09.2026 | 31,46 | 32,01 | 31,28 | 31,88 | 1,34% | - |
| 15.09.2026 | 31,75 | 32,07 | 31,38 | 31,46 | -1,13% | - |
| 14.09.2026 | 31,72 | 32,57 | 31,71 | 31,82 | 0,06% | 40,00 |
| 11.09.2026 | 31,99 | 32,47 | 31,66 | 31,80 | -0,41% | - |
| 10.09.2026 | 32,15 | 32,69 | 31,87 | 31,93 | -0,28% | - |
| 09.09.2026 | 32,27 | 32,56 | 31,88 | 32,02 | -1,45% | - |
| 08.09.2026 | 32,03 | 32,61 | 31,90 | 32,49 | 1,47% | - |
| 07.09.2026 | 32,34 | 32,34 | 31,99 | 32,02 | -1,11% | - |
| 04.09.2026 | 32,37 | 32,62 | 32,21 | 32,38 | -0,18% | - |
| 03.09.2026 | 32,15 | 32,45 | 31,85 | 32,44 | -0,12% | - |
| 02.09.2026 | 32,47 | 32,51 | 32,47 | 32,48 | 0,53% | - |
| 01.09.2026 | 31,99 | 32,48 | 31,96 | 32,31 | -0,62% | - |
| 31.08.2026 | 32,73 | 32,73 | 32,26 | 32,51 | 0,03% | - |
| 28.08.2026 | 32,50 | 32,88 | 32,34 | 32,50 | 0,34% | - |
| 27.08.2026 | 32,78 | 32,78 | 32,17 | 32,39 | -0,86% | - |
| 26.08.2026 | 32,33 | 32,94 | 32,18 | 32,67 | -0,03% | - |
| 25.08.2026 | 32,52 | 32,89 | 32,43 | 32,68 | 0,55% | - |
| 24.08.2026 | 32,17 | 32,83 | 31,98 | 32,50 | 0,96% | - |
| 21.08.2026 | 32,91 | 33,02 | 32,15 | 32,19 | -2,60% | - |
| 20.08.2026 | 32,83 | 33,14 | 32,72 | 33,05 | 0,12% | - |
| 19.08.2026 | 33,34 | 33,52 | 32,36 | 33,01 | -0,72% | - |
| 18.08.2026 | 33,24 | 33,59 | 33,20 | 33,25 | -1,10% | - |
| 17.08.2026 | 33,84 | 34,06 | 33,39 | 33,62 | -0,62% | - |
| 14.08.2026 | 33,85 | 33,87 | 33,20 | 33,83 | 0,74% | - |
| 13.08.2026 | 33,42 | 33,90 | 33,11 | 33,58 | 0,48% | - |
| 12.08.2026 | 33,30 | 33,57 | 33,14 | 33,42 | 0,18% | - |
| 11.08.2026 | 33,10 | 33,53 | 32,74 | 33,36 | 0,94% | - |
| 10.08.2026 | 33,34 | 33,90 | 32,81 | 33,05 | -1,78% | 20,00 |
| 07.08.2026 | 33,34 | 34,08 | 33,07 | 33,65 | 0,81% | - |
| 06.08.2026 | 33,50 | 34,12 | 33,38 | 33,38 | 0,00% | - |
| 05.08.2026 | 34,29 | 34,45 | 33,29 | 33,38 | -2,68% | - |
| 04.08.2026 | 34,36 | 34,69 | 33,58 | 34,30 | -0,67% | - |
| 03.08.2026 | 35,27 | 35,53 | 33,58 | 34,53 | -1,40% | - |
| 31.07.2026 | 35,59 | 36,02 | 35,00 | 35,02 | -1,66% | - |
| 30.07.2026 | 36,17 | 36,68 | 35,41 | 35,61 | -1,49% | - |
| 29.07.2026 | 36,73 | 37,42 | 36,12 | 36,15 | -2,35% | - |
| 28.07.2026 | 36,55 | 37,49 | 36,54 | 37,02 | 0,93% | - |
| 27.07.2026 | 36,99 | 37,42 | 36,51 | 36,68 | -1,16% | - |
| 24.07.2026 | 37,07 | 37,39 | 36,92 | 37,11 | 0,57% | - |
| 23.07.2026 | 37,00 | 37,59 | 36,35 | 36,90 | -0,19% | - |
| 22.07.2026 | 36,40 | 37,00 | 36,24 | 36,97 | 1,34% | - |
| 21.07.2026 | 36,64 | 37,16 | 36,20 | 36,48 | -0,25% | - |
| 20.07.2026 | 36,55 | 37,17 | 36,47 | 36,57 | 0,11% | - |
| 17.07.2026 | 36,71 | 37,69 | 36,48 | 36,53 | -0,57% | 30,00 |
| 16.07.2026 | 36,20 | 37,03 | 35,95 | 36,74 | 1,80% | - |
| 15.07.2026 | 36,69 | 36,88 | 36,08 | 36,09 | -1,61% | 85,00 |
| 14.07.2026 | 36,97 | 37,12 | 36,55 | 36,68 | -0,81% | - |
| 13.07.2026 | 36,71 | 37,10 | 36,07 | 36,98 | 1,23% | - |
| 10.07.2026 | 36,00 | 36,64 | 35,66 | 36,53 | 1,93% | - |
| 09.07.2026 | 35,84 | 36,08 | 35,56 | 35,84 | -0,53% | - |
| 08.07.2026 | 36,14 | 36,86 | 35,35 | 36,03 | -0,52% | - |
| 07.07.2026 | 35,57 | 36,77 | 35,51 | 36,22 | 1,29% | - |
| 06.07.2026 | 36,18 | 36,44 | 35,66 | 35,76 | -1,19% | - |
| 03.07.2026 | 36,15 | 36,25 | 36,08 | 36,19 | 0,70% | - |
| 02.07.2026 | 36,41 | 36,41 | 35,38 | 35,94 | 0,48% | - |
| 01.07.2026 | 35,76 | 36,24 | 35,66 | 35,77 | -1,00% | - |
| 30.06.2026 | 36,27 | 36,44 | 35,96 | 36,13 | -0,19% | - |
| 29.06.2026 | 36,69 | 36,85 | 36,18 | 36,20 | 0,86% | - |
| 26.06.2026 | 36,03 | 36,03 | 35,87 | 35,89 | -1,16% | - |
| 25.06.2026 | 36,21 | 36,37 | 36,00 | 36,31 | 1,06% | - |
| 24.06.2026 | 35,11 | 36,39 | 35,11 | 35,93 | 3,66% | - |
| 23.06.2026 | 34,77 | 34,77 | 34,65 | 34,66 | -0,23% | - |
| 22.06.2026 | 35,13 | 35,13 | 34,39 | 34,74 | -1,19% | 50,00 |
| 19.06.2026 | 34,78 | 35,18 | 34,59 | 35,16 | 1,82% | - |
| 18.06.2026 | 34,27 | 34,97 | 34,27 | 34,53 | -2,46% | - |
| 17.06.2026 | 35,34 | 35,40 | 35,30 | 35,40 | 0,85% | - |
| 16.06.2026 | 35,36 | 36,21 | 34,95 | 35,10 | -4,52% | - |
| 15.06.2026 | 36,69 | 36,78 | 36,69 | 36,76 | 0,33% | - |
| 12.06.2026 | 36,27 | 36,92 | 36,27 | 36,64 | -1,51% | - |
| 11.06.2026 | 36,69 | 37,26 | 36,69 | 37,20 | 2,00% | - |
| 10.06.2026 | 36,46 | 36,62 | 35,99 | 36,47 | 0,14% | - |
| 09.06.2026 | 36,42 | 36,46 | 36,39 | 36,42 | -1,17% | - |
| 08.06.2026 | 36,71 | 36,89 | 36,69 | 36,85 | 0,16% | - |
| 05.06.2026 | 35,84 | 36,90 | 35,74 | 36,79 | 3,23% | - |
| 04.06.2026 | 35,40 | 35,82 | 35,37 | 35,64 | -1,79% | - |