34,100€
2,10%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,40 | 33,70 | 33,30 | 33,60 | 0,60% | - |
| 04.11.2024 | 33,60 | 33,80 | 33,40 | 33,40 | -2,34% | 46,00 |
| 01.11.2024 | 34,80 | 34,80 | 34,20 | 34,20 | -1,72% | 19,00 |
| 31.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 284,00 |
| 30.10.2024 | 34,80 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 29.10.2024 | 35,40 | 35,40 | 34,70 | 34,90 | -1,13% | - |
| 28.10.2024 | 35,00 | 35,30 | 35,00 | 35,30 | 0,57% | - |
| 25.10.2024 | 35,50 | 35,60 | 35,10 | 35,10 | -1,68% | - |
| 24.10.2024 | 35,70 | 35,90 | 35,50 | 35,70 | -0,28% | - |
| 23.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | 1,00 |
| 22.10.2024 | 35,00 | 35,70 | 34,90 | 35,70 | 2,88% | - |
| 21.10.2024 | 35,00 | 35,30 | 34,70 | 34,70 | -0,86% | - |
| 18.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 134,00 |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 110,00 |
| 16.10.2024 | 35,00 | 35,20 | 35,00 | 35,00 | -0,85% | 295,00 |
| 15.10.2024 | 34,80 | 35,30 | 34,80 | 35,30 | 1,73% | - |
| 14.10.2024 | 34,40 | 34,70 | 34,40 | 34,70 | 1,17% | - |
| 11.10.2024 | 34,00 | 34,30 | 33,90 | 34,30 | 0,88% | - |
| 10.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 300,00 |
| 09.10.2024 | 33,90 | 34,10 | 33,80 | 34,10 | 0,00% | - |
| 08.10.2024 | 33,80 | 34,10 | 33,80 | 34,10 | -0,87% | - |
| 07.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 10,00 |
| 04.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 116,00 |
| 03.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 30,00 |
| 02.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 55,00 |
| 01.10.2024 | 35,20 | 35,20 | 34,80 | 34,80 | 0,29% | 418,00 |
| 30.09.2024 | 34,60 | 34,90 | 34,40 | 34,70 | -0,57% | - |
| 27.09.2024 | 34,20 | 34,90 | 34,20 | 34,90 | 0,58% | - |
| 26.09.2024 | 34,70 | 34,90 | 34,40 | 34,70 | 1,17% | - |
| 25.09.2024 | 34,00 | 34,40 | 34,00 | 34,30 | -0,87% | - |
| 24.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 5,00 |
| 23.09.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | 31,00 |
| 20.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 40,00 |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 143,00 |
| 17.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 99,00 |
| 16.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 1,00 |
| 13.09.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | 347,00 |
| 12.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 400,00 |
| 09.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 100,00 |
| 06.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 22,00 |
| 03.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 1,00 |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 2,00 |
| 26.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 150,00 |
| 23.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 1,00 |
| 22.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 10,00 |
| 21.08.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 90,00 |
| 20.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
| 19.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 5,00 |
| 14.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 3,00 |
| 09.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 90,00 |
| 05.08.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -5,49% | 39,00 |
| 02.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 121,00 |
| 01.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 1,00 |
| 30.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 100,00 |
| 29.07.2024 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | 112,00 |
| 25.07.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 1,68% | 222,00 |
| 24.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 5,29% | 64,00 |
| 22.07.2024 | 33,80 | 34,00 | 33,80 | 34,00 | -0,58% | 127,00 |
| 17.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | 100,00 |
| 16.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 30,00 |
| 15.07.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 5,10% | 161,00 |
| 10.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 159,00 |
| 09.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 160,00 |
| 08.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 20,00 |
| 05.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 250,00 |
| 02.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 1,00 |
| 01.07.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -0,62% | 149,00 |
| 28.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 10,00 |
| 27.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 250,00 |
| 25.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 07.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 25,00 |
| 06.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | 10,00 |
| 03.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 1,00 |
| 30.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -6,21% | 151,00 |
| 21.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 55,00 |
| 20.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 95,00 |
| 17.05.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 90,00 |
| 13.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 41,00 |
| 10.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | 5,00 |
| 08.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 145,00 |
| 07.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 50,00 |
| 03.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 435,00 |
| 02.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 3,00 |
| 24.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 151,00 |
| 23.04.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 156,00 |
| 22.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | 30,00 |
| 18.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 1,00 |
| 17.04.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | 164,00 |
| 16.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 148,00 |
| 15.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 1,00 |
| 10.04.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -1,23% | 347,00 |
| 09.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 6,00 |
| 03.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 16,00 |
| 02.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 35,00 |
| 28.03.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 3,21% | 44,00 |
| 25.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
| 21.03.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 1,29% | 1.140,00 |
| 20.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 66,00 |
| 19.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 1.010,00 |
| 18.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 14,00 |