35,840€
0,65%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,59 | 35,84 | 35,59 | 35,83 | 0,62% | - |
| 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% | - |
| 03.06.2026 | 35,98 | 36,30 | 35,95 | 36,29 | 1,03% | - |
| 02.06.2026 | 35,17 | 36,04 | 34,57 | 35,92 | 0,96% | - |
| 01.06.2026 | 35,57 | 35,64 | 35,57 | 35,58 | -0,42% | - |
| 29.05.2026 | 35,78 | 35,89 | 35,34 | 35,73 | 0,51% | - |
| 28.05.2026 | 35,99 | 36,33 | 35,55 | 35,55 | -0,70% | - |
| 27.05.2026 | 35,99 | 36,08 | 35,42 | 35,80 | -0,22% | - |
| 26.05.2026 | 35,97 | 35,97 | 35,88 | 35,88 | -0,19% | - |
| 25.05.2026 | 35,76 | 35,99 | 35,76 | 35,95 | 0,25% | - |
| 22.05.2026 | 35,21 | 35,86 | 35,21 | 35,86 | 1,04% | - |
| 21.05.2026 | 35,40 | 35,90 | 35,03 | 35,49 | 0,60% | - |
| 20.05.2026 | 35,26 | 35,62 | 34,76 | 35,28 | -0,08% | - |
| 19.05.2026 | 34,91 | 35,37 | 34,83 | 35,31 | 0,20% | - |
| 18.05.2026 | 34,77 | 35,50 | 34,36 | 35,24 | 1,64% | - |
| 15.05.2026 | 35,27 | 35,54 | 34,61 | 34,67 | -1,34% | - |
| 14.05.2026 | 34,82 | 35,27 | 34,60 | 35,14 | 0,89% | - |
| 13.05.2026 | 34,77 | 35,21 | 34,21 | 34,83 | 0,78% | 14,00 |
| 12.05.2026 | 34,51 | 34,92 | 34,31 | 34,56 | -0,29% | - |
| 11.05.2026 | 34,45 | 34,80 | 34,44 | 34,66 | -0,32% | - |
| 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% | - |