35,500€
-2,47%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 100,00 |
| 08.05.2025 | 36,50 | 36,50 | 35,70 | 35,90 | -1,37% | - |
| 07.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 14,00 |
| 05.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
| 02.05.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -0,55% | 70,00 |
| 30.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 25,00 |
| 29.04.2025 | 37,00 | 37,00 | 36,20 | 36,20 | 1,12% | 13,00 |
| 25.04.2025 | 37,00 | 37,00 | 35,80 | 35,80 | 0,56% | 4,00 |
| 24.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | 1,00 |
| 23.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 1,00 |
| 22.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 25,00 |
| 17.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 20,00 |
| 16.04.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | 1.435,00 |
| 15.04.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 2,21% | 600,00 |
| 14.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | 436,00 |
| 11.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 10,00 |
| 10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 3,00 |
| 09.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 35,00 |
| 08.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 81,00 |
| 07.04.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -4,21% | 3,00 |
| 04.04.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 1,06% | 55,00 |
| 03.04.2025 | 36,80 | 37,60 | 36,80 | 37,60 | -4,57% | 29,00 |
| 01.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 1,00 |
| 31.03.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 3,21% | 12,00 |
| 28.03.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 2,00 |
| 26.03.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,64% | 251,00 |
| 25.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 1,00 |
| 24.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 21.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 417,00 |
| 20.03.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 1,10% | 863,00 |
| 19.03.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | 714,00 |
| 18.03.2025 | 36,80 | 37,00 | 36,40 | 37,00 | 0,54% | 5,00 |
| 17.03.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | 51,00 |
| 14.03.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | 8,00 |
| 13.03.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,00% | 643,00 |
| 12.03.2025 | 36,20 | 36,60 | 36,00 | 36,00 | 0,56% | 13,00 |
| 11.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 68,00 |
| 10.03.2025 | 36,40 | 37,20 | 36,00 | 36,60 | 0,55% | 537,00 |
| 06.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 1,00 |
| 05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 32,00 |
| 04.03.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,00% | 18,00 |
| 03.03.2025 | 38,40 | 38,60 | 38,00 | 38,00 | -0,52% | 44,00 |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 245,00 |
| 27.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 50,00 |
| 26.02.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 2,16% | 181,00 |
| 25.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | 218,00 |
| 24.02.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 2,81% | 9,00 |
| 21.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 1,00 |
| 19.02.2025 | 35,40 | 35,80 | 34,80 | 35,80 | 1,13% | 286,00 |
| 18.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 6,00 |
| 17.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1,00 |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 40,00 |
| 12.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 60,00 |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 303,00 |
| 10.02.2025 | 35,60 | 35,60 | 35,00 | 35,60 | 1,14% | 3.700,00 |
| 07.02.2025 | 35,20 | 35,20 | 35,00 | 35,20 | -1,12% | 411,00 |
| 06.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 35,00 |
| 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 | 0,57% | 659,00 |
| 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 | 1,12% | 55,00 |
| 17.01.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 2,29% | 60,00 |
| 15.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 1,00 |
| 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 | -1,13% | 4,00 |
| 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 |