35,100€
-1,13%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 35,50 | 35,70 | 35,20 | 35,30 | -0,56% | - |
| 05.02.2025 | 35,30 | 35,80 | 35,20 | 35,50 | 0,28% | - |
| 04.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 11,00 |
| 03.02.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | 78,00 |
| 31.01.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 0,86% | 659,00 |
| 30.01.2025 | 34,70 | 35,10 | 34,60 | 34,90 | -0,29% | - |
| 29.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 4,00 |
| 28.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 80,00 |
| 27.01.2025 | 35,00 | 35,00 | 34,40 | 34,60 | 0,58% | 68,00 |
| 24.01.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -1,15% | 12,00 |
| 23.01.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | 91,00 |
| 22.01.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -2,21% | 170,00 |
| 21.01.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,56% | 55,00 |
| 20.01.2025 | 36,10 | 36,10 | 35,80 | 36,00 | 0,56% | - |
| 17.01.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 60,00 |
| 16.01.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | - |
| 15.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | 1,00 |
| 14.01.2025 | 34,50 | 34,80 | 34,30 | 34,70 | 1,76% | - |
| 13.01.2025 | 34,40 | 34,70 | 34,10 | 34,10 | -1,45% | - |
| 10.01.2025 | 35,50 | 35,50 | 34,50 | 34,60 | -2,81% | - |
| 09.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 60,00 |
| 08.01.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | 3,00 |
| 07.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 100,00 |
| 06.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | 4,00 |
| 03.01.2025 | 35,40 | 35,50 | 35,20 | 35,50 | 0,28% | - |
| 02.01.2025 | 35,60 | 35,60 | 35,20 | 35,40 | 1,72% | 518,00 |
| 30.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 1,00 |
| 27.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 14,00 |
| 23.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 2,00 |
| 17.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 2,00 |
| 16.12.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 139,00 |
| 13.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 13,00 |
| 12.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 75,00 |
| 09.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 06.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 100,00 |
| 03.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 1,00 |
| 02.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 2,00 |
| 29.11.2024 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | 11,00 |
| 27.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 133,00 |
| 26.11.2024 | 36,40 | 36,80 | 36,40 | 36,80 | -2,13% | 3,00 |
| 25.11.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -0,53% | 236,00 |
| 22.11.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 3,28% | 277,00 |
| 20.11.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 1,10% | 95,00 |
| 19.11.2024 | 36,60 | 36,80 | 36,20 | 36,20 | 0,56% | 606,00 |
| 18.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 100,00 |
| 14.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | 65,00 |
| 06.11.2024 | 35,60 | 35,60 | 34,00 | 34,60 | 2,37% | 7,00 |
| 05.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 9,00 |
| 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 | -2,79% | 284,00 |
| 23.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 1,00 |
| 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 | -1,13% | 295,00 |
| 15.10.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 4,12% | 147,00 |
| 10.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 300,00 |
| 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 | 0,58% | 418,00 |
| 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 |