37,400$
-0,56%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,63 | 37,74 | 37,21 | 37,40 | -0,56% | 510.401,00 |
| 08.09.2026 | 37,39 | 37,91 | 37,39 | 37,61 | 0,16% | 428.029,00 |
| 04.09.2026 | 37,49 | 37,73 | 37,37 | 37,55 | -0,21% | 512.139,00 |
| 03.09.2026 | 37,53 | 37,80 | 37,35 | 37,63 | 1,02% | 695.860,00 |
| 02.09.2026 | 37,64 | 37,64 | 37,00 | 37,25 | -1,04% | 756.025,00 |
| 01.09.2026 | 37,34 | 37,77 | 37,29 | 37,64 | 1,29% | 564.655,00 |
| 31.08.2026 | 37,45 | 37,57 | 37,13 | 37,16 | -1,33% | 1.110.083,00 |
| 28.08.2026 | 38,01 | 38,15 | 37,50 | 37,66 | -0,21% | 552.838,00 |
| 27.08.2026 | 37,80 | 38,00 | 37,45 | 37,74 | -1,07% | 619.008,00 |
| 26.08.2026 | 37,84 | 38,24 | 37,66 | 38,15 | 1,06% | 756.553,00 |
| 25.08.2026 | 38,10 | 38,30 | 37,75 | 37,75 | -0,47% | 721.110,00 |
| 24.08.2026 | 37,81 | 38,28 | 37,64 | 37,93 | 0,96% | 770.915,00 |
| 21.08.2026 | 38,36 | 38,70 | 37,52 | 37,57 | -1,73% | 946.110,00 |
| 20.08.2026 | 38,25 | 38,80 | 38,17 | 38,23 | -0,29% | 451.828,00 |
| 19.08.2026 | 38,70 | 39,09 | 38,32 | 38,34 | -0,23% | 605.359,00 |
| 18.08.2026 | 38,78 | 38,94 | 38,32 | 38,43 | -1,54% | 686.353,00 |
| 17.08.2026 | 39,02 | 39,08 | 38,65 | 39,03 | -0,31% | 533.904,00 |
| 14.08.2026 | 38,58 | 39,18 | 38,55 | 39,15 | 1,29% | 461.698,00 |
| 13.08.2026 | 38,87 | 39,07 | 38,57 | 38,65 | 0,31% | 627.186,00 |
| 12.08.2026 | 38,43 | 38,83 | 38,37 | 38,53 | 0,26% | 477.780,00 |
| 11.08.2026 | 38,22 | 38,57 | 38,03 | 38,43 | 0,58% | 524.175,00 |
| 10.08.2026 | 38,62 | 38,62 | 37,88 | 38,21 | -1,34% | 619.463,00 |
| 07.08.2026 | 38,41 | 39,04 | 38,21 | 38,73 | 0,81% | 569.019,00 |
| 06.08.2026 | 39,10 | 39,15 | 38,38 | 38,42 | -1,08% | 582.030,00 |
| 05.08.2026 | 39,21 | 39,24 | 38,41 | 38,84 | -0,94% | 734.064,00 |
| 04.08.2026 | 38,84 | 39,66 | 38,76 | 39,21 | -0,86% | 853.113,00 |
| 03.08.2026 | 39,70 | 40,11 | 38,60 | 39,55 | -2,22% | 1.651.512,00 |
| 31.07.2026 | 40,91 | 41,19 | 40,36 | 40,45 | -1,41% | 980.312,00 |
| 30.07.2026 | 41,61 | 41,61 | 40,81 | 41,03 | -1,08% | 484.907,00 |
| 29.07.2026 | 41,96 | 42,26 | 41,29 | 41,48 | -0,91% | 590.805,00 |
| 28.07.2026 | 41,98 | 42,70 | 41,78 | 41,86 | 0,75% | 710.798,00 |
| 27.07.2026 | 41,94 | 42,20 | 41,51 | 41,55 | -1,19% | 386.592,00 |
| 24.07.2026 | 42,42 | 42,57 | 41,99 | 42,05 | -0,31% | 382.691,00 |
| 23.07.2026 | 41,87 | 42,35 | 41,60 | 42,18 | -0,12% | 598.873,00 |
| 22.07.2026 | 41,92 | 42,24 | 41,67 | 42,23 | 1,61% | 375.201,00 |
| 21.07.2026 | 41,56 | 41,73 | 41,31 | 41,56 | -0,34% | 474.049,00 |
| 20.07.2026 | 41,86 | 42,44 | 41,62 | 41,70 | -0,24% | 424.846,00 |
| 17.07.2026 | 42,83 | 43,10 | 41,63 | 41,80 | -1,21% | 472.707,00 |
| 16.07.2026 | 41,60 | 42,42 | 41,60 | 42,31 | 2,05% | 501.327,00 |
| 15.07.2026 | 41,82 | 41,99 | 41,36 | 41,46 | -0,86% | 478.859,00 |
| 14.07.2026 | 42,35 | 42,59 | 41,78 | 41,82 | -0,62% | 379.650,00 |
| 13.07.2026 | 42,00 | 42,28 | 41,71 | 42,08 | 0,43% | 624.160,00 |
| 10.07.2026 | 41,20 | 41,96 | 41,19 | 41,90 | 1,82% | 420.750,00 |
| 09.07.2026 | 40,99 | 41,23 | 40,68 | 41,15 | 0,69% | 610.124,00 |
| 08.07.2026 | 41,14 | 41,44 | 40,85 | 40,87 | -0,90% | 443.799,00 |
| 07.07.2026 | 41,14 | 42,04 | 40,97 | 41,24 | 1,43% | 533.689,00 |
| 06.07.2026 | 41,42 | 41,60 | 40,63 | 40,66 | -1,79% | 580.074,00 |
| 02.07.2026 | 40,89 | 41,41 | 40,56 | 41,40 | 2,12% | 448.631,00 |
| 01.07.2026 | 40,97 | 41,27 | 40,51 | 40,54 | -0,90% | 650.008,00 |
| 30.06.2026 | 41,23 | 41,48 | 40,89 | 40,91 | -0,85% | 604.104,00 |
| 29.06.2026 | 41,59 | 41,59 | 40,95 | 41,26 | -1,22% | 871.788,00 |
| 26.06.2026 | 41,27 | 41,78 | 41,04 | 41,77 | 1,98% | 2.426.829,00 |
| 25.06.2026 | 41,31 | 41,50 | 40,84 | 40,96 | -0,41% | 475.939,00 |
| 24.06.2026 | 40,93 | 41,27 | 40,89 | 41,13 | 1,11% | 787.546,00 |
| 23.06.2026 | 40,11 | 40,74 | 39,78 | 40,68 | 2,44% | 523.247,00 |
| 22.06.2026 | 39,56 | 40,00 | 39,50 | 39,71 | -0,13% | 990.464,00 |
| 18.06.2026 | 39,42 | 40,01 | 39,23 | 39,76 | 0,91% | 1.432.774,00 |
| 17.06.2026 | 40,51 | 40,86 | 39,07 | 39,40 | -3,95% | 1.279.256,00 |
| 16.06.2026 | 41,21 | 41,99 | 40,56 | 41,02 | 0,10% | 937.201,00 |
| 15.06.2026 | 41,21 | 42,00 | 40,31 | 40,98 | -3,42% | 1.946.068,00 |
| 12.06.2026 | 42,23 | 42,74 | 42,22 | 42,43 | 1,00% | 539.606,00 |
| 11.06.2026 | 42,69 | 42,95 | 41,99 | 42,01 | -0,90% | 585.422,00 |
| 10.06.2026 | 42,70 | 42,77 | 42,29 | 42,39 | 0,78% | 781.146,00 |
| 09.06.2026 | 42,23 | 42,58 | 41,95 | 42,06 | 0,14% | 764.683,00 |
| 08.06.2026 | 42,34 | 42,57 | 41,92 | 42,00 | -0,99% | 885.239,00 |
| 05.06.2026 | 41,86 | 42,94 | 41,83 | 42,42 | 1,95% | 730.957,00 |
| 04.06.2026 | 41,54 | 41,65 | 41,19 | 41,61 | 1,29% | 778.306,00 |
| 03.06.2026 | 42,00 | 42,60 | 41,00 | 41,08 | -1,84% | 1.330.350,00 |
| 02.06.2026 | 40,45 | 41,91 | 40,45 | 41,85 | 3,33% | 590.156,00 |
| 01.06.2026 | 41,10 | 41,33 | 40,45 | 40,50 | -2,34% | 1.132.063,00 |
| 29.05.2026 | 41,33 | 41,89 | 41,19 | 41,47 | 0,46% | 1.840.750,00 |
| 28.05.2026 | 41,80 | 42,11 | 41,10 | 41,28 | -1,03% | 622.406,00 |
| 27.05.2026 | 41,39 | 41,79 | 41,19 | 41,71 | 0,51% | 955.628,00 |
| 26.05.2026 | 41,47 | 41,74 | 41,34 | 41,50 | 0,07% | 543.750,00 |
| 22.05.2026 | 41,05 | 41,68 | 40,97 | 41,47 | 1,34% | 539.979,00 |
| 21.05.2026 | 41,22 | 41,43 | 40,81 | 40,92 | -0,58% | 738.772,00 |
| 20.05.2026 | 41,09 | 41,33 | 40,81 | 41,16 | 0,59% | 613.639,00 |
| 19.05.2026 | 40,57 | 41,18 | 40,44 | 40,92 | -0,66% | 649.949,00 |
| 18.05.2026 | 40,77 | 41,36 | 40,61 | 41,19 | 1,93% | 623.588,00 |
| 15.05.2026 | 40,91 | 41,10 | 40,25 | 40,41 | -1,82% | 674.370,00 |
| 14.05.2026 | 41,00 | 41,27 | 40,85 | 41,16 | 0,91% | 326.717,00 |
| 13.05.2026 | 40,64 | 40,84 | 40,26 | 40,79 | -0,05% | 515.229,00 |
| 12.05.2026 | 40,86 | 41,01 | 40,26 | 40,81 | 0,32% | 619.055,00 |
| 11.05.2026 | 41,11 | 41,15 | 40,66 | 40,68 | -0,34% | 398.293,00 |
| 08.05.2026 | 41,02 | 41,21 | 40,65 | 40,82 | -0,39% | 559.234,00 |
| 07.05.2026 | 40,58 | 41,32 | 40,20 | 40,98 | 0,99% | 581.705,00 |
| 06.05.2026 | 40,92 | 41,05 | 40,28 | 40,58 | -0,86% | 509.523,00 |
| 05.05.2026 | 41,03 | 41,37 | 40,59 | 40,93 | 0,91% | 530.948,00 |
| 04.05.2026 | 40,43 | 40,76 | 40,03 | 40,56 | -0,39% | 516.646,00 |
| 01.05.2026 | 41,04 | 41,52 | 40,71 | 40,72 | -0,92% | 472.945,00 |
| 30.04.2026 | 40,62 | 41,16 | 40,62 | 41,10 | 1,43% | 696.017,00 |
| 29.04.2026 | 40,92 | 41,15 | 40,50 | 40,52 | -1,67% | 442.479,00 |
| 28.04.2026 | 41,42 | 41,52 | 40,90 | 41,21 | 0,39% | 400.449,00 |
| 27.04.2026 | 41,28 | 41,60 | 41,03 | 41,05 | -0,17% | 482.372,00 |
| 24.04.2026 | 41,17 | 41,42 | 40,85 | 41,12 | -0,32% | 407.718,00 |
| 23.04.2026 | 40,47 | 41,31 | 40,47 | 41,25 | 2,79% | 382.861,00 |
| 22.04.2026 | 40,56 | 40,89 | 39,97 | 40,13 | -0,57% | 550.723,00 |
| 21.04.2026 | 41,23 | 41,23 | 40,22 | 40,36 | -2,20% | 670.571,00 |
| 20.04.2026 | 41,83 | 42,20 | 41,18 | 41,27 | -1,15% | 538.642,00 |
| 17.04.2026 | 42,00 | 42,00 | 41,21 | 41,75 | -0,31% | 504.357,00 |