32,900€
-0,90%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 100,00 |
| 08.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 100,00 |
| 05.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 100,00 |
| 04.12.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,34% | 456,00 |
| 02.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | 40,00 |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 1,00 |
| 27.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 1,00 |
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 184,00 |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 1,00 |
| 24.11.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -0,56% | 117,00 |
| 17.11.2025 | 36,00 | 36,00 | 34,60 | 35,60 | 1,71% | 213,00 |
| 11.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 1,00 |
| 07.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 65,00 |
| 06.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 5,42% | 30,00 |
| 05.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 1,00 |
| 03.11.2025 | 33,60 | 33,60 | 32,40 | 32,80 | -1,20% | 256,00 |
| 31.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 151,00 |
| 30.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 8,00 |
| 27.10.2025 | 34,40 | 34,40 | 34,00 | 34,00 | 0,00% | 400,00 |
| 24.10.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 1,80% | 66,00 |
| 23.10.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -0,60% | 152,00 |
| 21.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 147,00 |
| 20.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 65,00 |
| 17.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 1,00 |
| 15.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | 1,00 |
| 13.10.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 45,00 |
| 10.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 20,00 |
| 06.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 113,00 |
| 03.10.2025 | 32,00 | 32,20 | 31,40 | 31,40 | -0,63% | 925,00 |
| 02.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 9,00 |
| 01.10.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | 61,00 |
| 30.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 8,00 |
| 29.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 2,00 |
| 26.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | 10,00 |
| 24.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 1,00 |
| 23.09.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 132,00 |
| 22.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 164,00 |
| 19.09.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 1,96% | 116,00 |
| 18.09.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 26,00 |
| 17.09.2025 | 30,60 | 30,60 | 30,20 | 30,60 | 2,00% | 122,00 |
| 16.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -5,06% | 25,00 |
| 15.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 1,00 |
| 12.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 1,00 |
| 10.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 300,00 |
| 08.09.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,91% | 257,00 |
| 05.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 67,00 |
| 03.09.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,64% | 105,00 |
| 02.09.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | 241,00 |
| 28.08.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | 115,00 |
| 26.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | 1,00 |
| 25.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 1,00 |
| 22.08.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 162,00 |
| 18.08.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -3,05% | 570,00 |
| 12.08.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 1,86% | 3,00 |
| 11.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 9,00 |
| 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 |