36,600$
0,22%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 36,52 | 36,66 | 36,17 | 36,66 | 0,38% | 253.403,00 |
| 23.12.2024 | 36,13 | 36,53 | 35,91 | 36,52 | 0,91% | 501.040,00 |
| 20.12.2024 | 35,28 | 36,44 | 35,28 | 36,19 | 0,92% | 1.705.450,00 |
| 19.12.2024 | 35,53 | 36,18 | 35,45 | 35,86 | 1,13% | 566.648,00 |
| 18.12.2024 | 36,60 | 36,80 | 35,37 | 35,46 | -3,48% | 683.270,00 |
| 17.12.2024 | 36,32 | 36,93 | 36,32 | 36,74 | 0,63% | 539.439,00 |
| 16.12.2024 | 36,58 | 36,78 | 36,47 | 36,51 | -0,54% | 608.149,00 |
| 13.12.2024 | 36,36 | 36,73 | 36,15 | 36,71 | 0,63% | 616.054,00 |
| 12.12.2024 | 36,55 | 37,03 | 36,44 | 36,48 | -0,49% | 382.918,00 |
| 11.12.2024 | 37,23 | 37,23 | 36,65 | 36,66 | -1,48% | 681.385,00 |
| 10.12.2024 | 37,45 | 37,60 | 36,89 | 37,21 | -0,56% | 455.576,00 |
| 09.12.2024 | 37,30 | 37,71 | 37,16 | 37,42 | 0,46% | 474.681,00 |
| 06.12.2024 | 37,40 | 37,48 | 36,76 | 37,25 | -0,32% | 504.824,00 |
| 05.12.2024 | 37,64 | 37,66 | 37,28 | 37,37 | -0,37% | 277.793,00 |
| 04.12.2024 | 37,84 | 37,91 | 37,46 | 37,51 | -1,26% | 419.454,00 |
| 03.12.2024 | 38,19 | 38,35 | 37,91 | 37,99 | -0,18% | 532.015,00 |
| 02.12.2024 | 38,74 | 38,79 | 37,79 | 38,06 | -1,63% | 527.180,00 |
| 29.11.2024 | 38,61 | 38,82 | 38,52 | 38,69 | 0,23% | 251.305,00 |
| 27.11.2024 | 38,72 | 39,01 | 38,55 | 38,60 | 0,16% | 348.283,00 |
| 26.11.2024 | 38,78 | 39,01 | 38,49 | 38,54 | -1,76% | 421.838,00 |
| 25.11.2024 | 39,49 | 39,72 | 39,21 | 39,23 | 0,26% | 606.696,00 |
| 22.11.2024 | 39,13 | 39,45 | 39,02 | 39,13 | 0,23% | 348.465,00 |
| 21.11.2024 | 38,56 | 39,13 | 38,36 | 39,04 | 1,35% | 46.988,00 |
| 20.11.2024 | 38,75 | 38,94 | 38,39 | 38,52 | -0,64% | 348.865,00 |
| 19.11.2024 | 38,51 | 38,78 | 38,23 | 38,77 | 0,34% | 490.796,00 |
| 18.11.2024 | 37,75 | 38,82 | 37,73 | 38,64 | 2,36% | 699.600,00 |
| 15.11.2024 | 37,49 | 37,87 | 37,35 | 37,75 | 1,51% | 476.358,00 |
| 14.11.2024 | 37,42 | 37,69 | 37,07 | 37,19 | -0,75% | 466.034,00 |
| 13.11.2024 | 37,94 | 38,01 | 37,38 | 37,47 | -0,56% | 422.389,00 |
| 12.11.2024 | 37,88 | 38,32 | 37,57 | 37,68 | -0,66% | 677.962,00 |
| 11.11.2024 | 37,53 | 38,30 | 37,44 | 37,93 | 1,63% | 424.806,00 |
| 08.11.2024 | 36,70 | 37,50 | 36,70 | 37,32 | 2,11% | 628.218,00 |
| 07.11.2024 | 37,28 | 37,33 | 36,51 | 36,55 | -2,32% | 859.849,00 |
| 06.11.2024 | 36,78 | 37,68 | 36,47 | 37,42 | 0,51% | 869.245,00 |
| 05.11.2024 | 36,40 | 37,39 | 36,23 | 37,23 | 2,28% | 668.606,00 |
| 04.11.2024 | 36,47 | 36,75 | 36,25 | 36,40 | -0,82% | 440.559,00 |
| 01.11.2024 | 37,47 | 37,66 | 36,67 | 36,70 | -2,08% | 407.764,00 |
| 31.10.2024 | 37,48 | 37,86 | 37,42 | 37,48 | -0,32% | 572.678,00 |
| 30.10.2024 | 37,73 | 38,04 | 37,47 | 37,60 | -0,24% | 402.187,00 |
| 29.10.2024 | 37,75 | 37,84 | 37,38 | 37,69 | -1,31% | 392.827,00 |
| 28.10.2024 | 38,01 | 38,29 | 37,89 | 38,19 | 1,09% | 236.416,00 |
| 25.10.2024 | 38,63 | 38,69 | 37,76 | 37,78 | -1,51% | 310.462,00 |
| 24.10.2024 | 38,61 | 38,74 | 38,12 | 38,36 | -0,26% | 323.134,00 |
| 23.10.2024 | 38,29 | 38,53 | 38,13 | 38,46 | -0,21% | 299.415,00 |
| 22.10.2024 | 37,93 | 38,61 | 37,93 | 38,54 | 1,61% | 390.023,00 |
| 21.10.2024 | 38,00 | 38,29 | 37,63 | 37,93 | -0,13% | 344.510,00 |
| 18.10.2024 | 37,94 | 38,14 | 37,69 | 37,98 | 0,24% | 296.510,00 |
| 17.10.2024 | 38,55 | 38,56 | 37,87 | 37,89 | -1,66% | 423.273,00 |
| 16.10.2024 | 38,54 | 38,67 | 38,35 | 38,53 | 0,60% | 420.795,00 |
| 15.10.2024 | 38,22 | 38,68 | 38,08 | 38,30 | 0,84% | 491.744,00 |
| 14.10.2024 | 37,58 | 38,00 | 37,49 | 37,98 | 1,04% | 329.410,00 |
| 11.10.2024 | 37,19 | 37,78 | 37,13 | 37,59 | 1,08% | 257.327,00 |
| 10.10.2024 | 37,40 | 37,68 | 37,12 | 37,19 | -0,59% | 319.512,00 |
| 09.10.2024 | 37,24 | 37,65 | 37,17 | 37,41 | 0,43% | 335.598,00 |
| 08.10.2024 | 37,39 | 37,55 | 37,17 | 37,25 | 0,19% | 287.150,00 |
| 07.10.2024 | 37,75 | 37,75 | 37,05 | 37,18 | -1,85% | 335.428,00 |
| 04.10.2024 | 37,60 | 37,91 | 37,39 | 37,88 | 0,42% | 358.945,00 |
| 03.10.2024 | 38,09 | 38,09 | 37,71 | 37,72 | -0,82% | 278.759,00 |
| 02.10.2024 | 38,35 | 38,51 | 37,93 | 38,03 | -1,60% | 421.289,00 |
| 01.10.2024 | 38,76 | 38,95 | 38,49 | 38,65 | -0,26% | 368.639,00 |
| 30.09.2024 | 38,59 | 38,81 | 38,46 | 38,75 | 0,08% | 453.550,00 |
| 27.09.2024 | 38,49 | 38,99 | 38,37 | 38,72 | 1,39% | 352.568,00 |
| 26.09.2024 | 38,54 | 38,89 | 38,16 | 38,19 | -0,91% | 455.392,00 |
| 25.09.2024 | 38,42 | 38,56 | 38,10 | 38,54 | 0,81% | 506.050,00 |
| 24.09.2024 | 38,54 | 38,88 | 38,22 | 38,23 | -1,01% | 375.192,00 |
| 23.09.2024 | 38,45 | 38,66 | 38,25 | 38,62 | 0,81% | 474.173,00 |
| 20.09.2024 | 38,25 | 38,56 | 38,11 | 38,31 | -0,08% | 1.191.931,00 |
| 19.09.2024 | 38,74 | 38,79 | 38,09 | 38,34 | -0,93% | 397.616,00 |
| 18.09.2024 | 38,77 | 39,26 | 38,57 | 38,70 | -0,28% | 416.842,00 |
| 17.09.2024 | 39,10 | 39,44 | 38,78 | 38,81 | -0,41% | 369.293,00 |
| 16.09.2024 | 38,77 | 39,04 | 38,59 | 38,97 | 1,12% | 557.270,00 |
| 13.09.2024 | 37,97 | 38,54 | 37,85 | 38,54 | 2,42% | 464.383,00 |
| 12.09.2024 | 37,60 | 37,99 | 37,58 | 37,63 | -0,45% | 427.043,00 |
| 11.09.2024 | 38,39 | 38,43 | 37,66 | 37,80 | -2,15% | 602.211,00 |
| 10.09.2024 | 38,37 | 38,80 | 38,33 | 38,63 | 0,91% | 389.230,00 |
| 09.09.2024 | 38,38 | 38,38 | 38,07 | 38,28 | -0,34% | 371.105,00 |
| 06.09.2024 | 39,00 | 39,15 | 38,39 | 38,41 | -1,39% | 971.975,00 |
| 05.09.2024 | 39,42 | 39,58 | 38,93 | 38,95 | -0,49% | 325.440,00 |
| 04.09.2024 | 39,12 | 39,41 | 38,93 | 39,14 | 0,15% | 412.524,00 |
| 03.09.2024 | 38,44 | 39,10 | 38,39 | 39,08 | 1,14% | 703.894,00 |
| 30.08.2024 | 38,23 | 38,66 | 38,14 | 38,64 | 1,34% | 587.955,00 |
| 29.08.2024 | 38,48 | 38,48 | 38,05 | 38,13 | -0,65% | 324.176,00 |
| 28.08.2024 | 38,26 | 38,56 | 38,09 | 38,38 | 0,34% | 332.143,00 |
| 27.08.2024 | 38,53 | 38,71 | 38,08 | 38,25 | -2,17% | 404.268,00 |
| 26.08.2024 | 39,19 | 39,43 | 38,98 | 39,10 | 0,51% | 285.524,00 |
| 23.08.2024 | 38,48 | 38,99 | 38,28 | 38,90 | 1,33% | 354.441,00 |
| 22.08.2024 | 38,49 | 38,57 | 38,11 | 38,39 | -1,49% | 318.771,00 |
| 21.08.2024 | 38,66 | 39,05 | 38,55 | 38,97 | 1,14% | 346.405,00 |
| 20.08.2024 | 38,65 | 38,73 | 38,41 | 38,53 | -0,54% | 352.314,00 |
| 19.08.2024 | 38,21 | 38,81 | 38,20 | 38,74 | 1,33% | 359.563,00 |
| 16.08.2024 | 38,08 | 38,47 | 38,08 | 38,23 | 0,79% | 279.417,00 |
| 15.08.2024 | 37,90 | 38,22 | 37,65 | 37,93 | 0,56% | 616.005,00 |
| 14.08.2024 | 37,79 | 38,04 | 37,71 | 37,72 | -0,24% | 385.685,00 |
| 13.08.2024 | 38,00 | 38,05 | 37,59 | 37,81 | 0,19% | 452.172,00 |
| 12.08.2024 | 38,04 | 38,12 | 37,40 | 37,74 | -0,79% | 368.093,00 |
| 09.08.2024 | 38,04 | 38,19 | 37,33 | 38,04 | 0,00% | 539.851,00 |
| 08.08.2024 | 38,11 | 38,42 | 37,58 | 38,04 | -0,58% | 757.593,00 |
| 07.08.2024 | 37,86 | 38,45 | 37,40 | 38,26 | 0,24% | 742.789,00 |
| 06.08.2024 | 37,56 | 38,32 | 37,56 | 38,17 | 1,09% | 587.951,00 |
| 05.08.2024 | 38,95 | 38,98 | 37,57 | 37,76 | -4,74% | 624.493,00 |