40,440$
0,75%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,27 | 40,75 | 39,75 | 40,42 | 0,70% | 38.877,00 |
| 10.04.2025 | 39,60 | 40,64 | 39,24 | 40,14 | 1,08% | 957.699,00 |
| 09.04.2025 | 39,44 | 40,94 | 38,27 | 39,71 | 0,40% | 989.109,00 |
| 08.04.2025 | 40,10 | 40,53 | 39,07 | 39,55 | -0,03% | 873.888,00 |
| 07.04.2025 | 39,50 | 40,60 | 38,51 | 39,56 | -2,82% | 1.163.565,00 |
| 04.04.2025 | 42,38 | 42,59 | 40,53 | 40,71 | -3,94% | 1.150.622,00 |
| 03.04.2025 | 42,37 | 43,09 | 42,13 | 42,38 | -0,12% | 1.076.084,00 |
| 02.04.2025 | 42,25 | 42,52 | 42,03 | 42,43 | 0,40% | 542.413,00 |
| 01.04.2025 | 41,86 | 42,46 | 41,41 | 42,26 | 0,93% | 1.033.660,00 |
| 31.03.2025 | 41,13 | 41,98 | 41,01 | 41,87 | 2,10% | 1.114.317,00 |
| 28.03.2025 | 40,25 | 41,01 | 40,00 | 41,01 | 2,42% | 2.423.822,00 |
| 27.03.2025 | 40,07 | 40,18 | 39,96 | 40,04 | 0,23% | 1.185.360,00 |
| 26.03.2025 | 39,86 | 40,04 | 39,77 | 39,95 | 0,76% | 663.895,00 |
| 25.03.2025 | 39,73 | 39,75 | 39,01 | 39,65 | -0,15% | 832.983,00 |
| 24.03.2025 | 39,80 | 40,06 | 39,60 | 39,71 | 0,03% | 743.142,00 |
| 21.03.2025 | 40,01 | 40,20 | 39,43 | 39,70 | -0,75% | 3.994.423,00 |
| 20.03.2025 | 39,79 | 40,02 | 39,54 | 40,00 | 1,04% | 1.009.722,00 |
| 19.03.2025 | 39,64 | 39,72 | 39,24 | 39,59 | -0,33% | 670.150,00 |
| 18.03.2025 | 39,74 | 39,92 | 39,38 | 39,72 | -0,68% | 1.045.574,00 |
| 17.03.2025 | 39,86 | 40,17 | 39,76 | 39,99 | 0,10% | 845.936,00 |
| 14.03.2025 | 38,99 | 40,01 | 38,99 | 39,95 | 2,36% | 877.163,00 |
| 13.03.2025 | 39,01 | 39,59 | 38,87 | 39,03 | 0,54% | 929.649,00 |
| 12.03.2025 | 39,16 | 39,50 | 38,77 | 38,82 | -1,25% | 819.792,00 |
| 11.03.2025 | 39,80 | 39,92 | 38,90 | 39,31 | -0,88% | 1.348.309,00 |
| 10.03.2025 | 39,57 | 40,23 | 39,45 | 39,66 | -0,10% | 1.472.119,00 |
| 07.03.2025 | 39,19 | 40,00 | 39,02 | 39,70 | 1,64% | 851.898,00 |
| 06.03.2025 | 39,38 | 39,54 | 38,69 | 39,06 | -1,09% | 637.002,00 |
| 05.03.2025 | 39,60 | 39,97 | 39,28 | 39,49 | -0,78% | 651.384,00 |
| 04.03.2025 | 39,70 | 40,11 | 39,70 | 39,80 | -0,30% | 1.189.130,00 |
| 03.03.2025 | 39,84 | 40,04 | 39,70 | 39,92 | -0,13% | 936.747,00 |
| 28.02.2025 | 40,21 | 40,21 | 39,58 | 39,97 | 0,20% | 1.052.590,00 |
| 27.02.2025 | 39,01 | 40,02 | 38,50 | 39,89 | -0,05% | 1.092.038,00 |
| 26.02.2025 | 38,65 | 40,17 | 38,65 | 39,91 | 3,26% | 1.059.942,00 |
| 25.02.2025 | 38,40 | 38,86 | 38,24 | 38,65 | 1,05% | 651.419,00 |
| 24.02.2025 | 38,10 | 38,57 | 37,74 | 38,25 | 0,82% | 646.573,00 |
| 21.02.2025 | 37,68 | 38,14 | 37,56 | 37,94 | 1,20% | 493.808,00 |
| 20.02.2025 | 37,43 | 37,69 | 37,00 | 37,49 | 0,21% | 429.211,00 |
| 19.02.2025 | 36,91 | 37,60 | 36,91 | 37,41 | 0,81% | 429.895,00 |
| 18.02.2025 | 36,74 | 37,15 | 36,59 | 37,11 | 0,92% | 371.646,00 |
| 14.02.2025 | 37,27 | 37,64 | 36,74 | 36,77 | -1,29% | 306.857,00 |
| 13.02.2025 | 37,10 | 37,44 | 37,05 | 37,25 | 0,73% | 421.383,00 |
| 12.02.2025 | 36,60 | 37,21 | 36,56 | 36,98 | -0,64% | 393.746,00 |
| 11.02.2025 | 36,81 | 37,33 | 36,55 | 37,22 | 1,25% | 353.429,00 |
| 10.02.2025 | 36,59 | 36,86 | 36,32 | 36,76 | 0,38% | 486.964,00 |
| 07.02.2025 | 36,62 | 36,75 | 36,41 | 36,62 | -0,30% | 361.372,00 |
| 06.02.2025 | 36,85 | 37,11 | 36,49 | 36,73 | -0,33% | 340.186,00 |
| 05.02.2025 | 37,20 | 37,30 | 36,73 | 36,85 | 0,24% | 489.069,00 |
| 04.02.2025 | 36,55 | 36,83 | 36,28 | 36,76 | 0,00% | 475.549,00 |
| 03.02.2025 | 36,50 | 36,91 | 36,28 | 36,76 | 0,38% | 469.890,00 |
| 31.01.2025 | 36,41 | 36,74 | 36,35 | 36,62 | 0,25% | 583.949,00 |
| 30.01.2025 | 36,29 | 36,68 | 36,21 | 36,53 | 1,47% | 307.601,00 |
| 29.01.2025 | 36,37 | 36,48 | 35,92 | 36,00 | -1,34% | 399.922,00 |
| 28.01.2025 | 36,64 | 36,86 | 36,10 | 36,49 | -1,00% | 443.377,00 |
| 27.01.2025 | 36,22 | 36,92 | 36,03 | 36,86 | 2,45% | 462.549,00 |
| 24.01.2025 | 35,51 | 36,08 | 35,48 | 35,98 | 0,45% | 402.735,00 |
| 23.01.2025 | 36,29 | 36,29 | 35,61 | 35,82 | -1,08% | 592.869,00 |
| 22.01.2025 | 37,42 | 37,42 | 36,19 | 36,21 | -3,75% | 444.934,00 |
| 21.01.2025 | 37,59 | 37,89 | 37,44 | 37,62 | 1,10% | 476.186,00 |
| 17.01.2025 | 37,13 | 37,43 | 36,95 | 37,21 | 0,43% | 434.591,00 |
| 16.01.2025 | 36,06 | 37,07 | 36,02 | 37,05 | 2,89% | 410.832,00 |
| 15.01.2025 | 36,29 | 36,51 | 35,90 | 36,01 | 0,19% | 368.409,00 |
| 14.01.2025 | 35,45 | 36,03 | 35,45 | 35,94 | 1,67% | 293.241,00 |
| 13.01.2025 | 35,30 | 35,45 | 34,80 | 35,35 | 0,43% | 359.354,00 |
| 10.01.2025 | 36,04 | 36,08 | 34,87 | 35,20 | -3,67% | 543.728,00 |
| 08.01.2025 | 35,83 | 36,59 | 35,57 | 36,54 | 1,39% | 464.494,00 |
| 07.01.2025 | 35,54 | 36,05 | 35,40 | 36,04 | 2,27% | 659.020,00 |
| 06.01.2025 | 36,58 | 36,58 | 35,20 | 35,24 | -3,69% | 511.287,00 |
| 03.01.2025 | 36,36 | 36,63 | 36,22 | 36,59 | 0,66% | 577.353,00 |
| 02.01.2025 | 36,95 | 36,99 | 36,26 | 36,35 | -0,76% | 450.497,00 |
| 31.12.2024 | 36,80 | 36,99 | 36,40 | 36,63 | -0,11% | 424.123,00 |
| 30.12.2024 | 36,49 | 36,82 | 36,15 | 36,67 | 0,38% | 425.427,00 |
| 27.12.2024 | 36,52 | 36,75 | 36,28 | 36,53 | -0,81% | 402.261,00 |
| 26.12.2024 | 36,50 | 36,91 | 36,35 | 36,83 | 0,46% | 365.729,00 |
| 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 |