32,100€
3,55%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | 15,00 |
| 07.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 25,00 |
| 06.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | 33,00 |
| 05.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 600,00 |
| 04.08.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 1,85% | 157,00 |
| 01.08.2025 | 33,00 | 33,00 | 32,20 | 32,40 | 0,00% | 163,00 |
| 30.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 10,00 |
| 29.07.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 4,00 |
| 28.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 10,00 |
| 23.07.2025 | 33,00 | 33,00 | 32,20 | 32,20 | -1,23% | 2,00 |
| 22.07.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | 240,00 |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 3,00 |
| 17.07.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 231,00 |
| 15.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 24,00 |
| 10.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 194,00 |
| 08.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 120,00 |
| 07.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 103,00 |
| 01.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 1,00 |
| 30.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | 1,00 |
| 27.06.2025 | 32,80 | 32,80 | 31,80 | 31,80 | -0,62% | 4,00 |
| 26.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -0,62% | 620,00 |
| 25.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 5,00 |
| 24.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 1,00 |
| 23.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 1,00 |
| 20.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 11,00 |
| 18.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 2,00 |
| 10.06.2025 | 32,60 | 33,20 | 32,20 | 33,00 | 1,23% | 14,00 |
| 06.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 3,00 |
| 05.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | 200,00 |
| 04.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | 1,00 |
| 03.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 16,00 |
| 02.06.2025 | 34,20 | 34,20 | 33,00 | 33,00 | -2,37% | 21,00 |
| 30.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 11,00 |
| 28.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 27.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 1,79% | 424,00 |
| 26.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 1,00 |
| 23.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | 11,00 |
| 22.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 45,00 |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 88,00 |
| 19.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 530,00 |
| 15.05.2025 | 32,80 | 33,80 | 32,80 | 33,80 | 0,60% | 352,00 |
| 14.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 1,00 |
| 13.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | 31,00 |
| 09.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 100,00 |
| 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 |