36,460€
1,45%
Echtzeit-Aktienkurs Avista Corp
Bid:
Ask:
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -0,83% | 1,00 |
| 11.11.2026 | 36,11 | 36,42 | 35,84 | 35,94 | -0,17% | - |
| 10.11.2026 | 36,48 | 36,90 | 36,00 | 36,00 | -0,17% | 255,00 |
| 09.11.2026 | 37,00 | 37,00 | 36,06 | 36,06 | 0,78% | 569,00 |
| 06.11.2026 | 36,40 | 36,40 | 35,78 | 35,78 | -1,65% | - |
| 05.11.2026 | 35,54 | 36,38 | 35,54 | 36,38 | 5,76% | 40,00 |
| 04.11.2026 | 33,76 | 34,40 | 33,76 | 34,40 | 1,53% | - |
| 03.11.2026 | 34,12 | 34,64 | 33,88 | 33,88 | 0,95% | 60,00 |
| 02.11.2026 | 34,60 | 34,60 | 33,56 | 33,56 | -0,12% | 145,00 |
| 30.10.2026 | 33,53 | 33,84 | 33,45 | 33,60 | 0,39% | - |
| 29.10.2026 | 33,22 | 33,74 | 33,00 | 33,47 | 0,24% | - |
| 28.10.2026 | 33,57 | 33,84 | 33,31 | 33,39 | -0,12% | - |
| 27.10.2026 | 33,38 | 33,64 | 33,35 | 33,43 | 1,06% | - |
| 26.10.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -1,96% | 1,00 |
| 23.10.2026 | 34,26 | 34,26 | 32,92 | 33,74 | 0,75% | 34,00 |
| 22.10.2026 | 32,69 | 33,67 | 32,61 | 33,49 | 4,20% | - |
| 21.10.2026 | 33,42 | 33,42 | 32,14 | 32,14 | -1,83% | 4,00 |
| 20.10.2026 | 32,80 | 32,80 | 32,74 | 32,74 | 1,30% | 320,00 |
| 19.10.2026 | 32,80 | 32,87 | 32,31 | 32,32 | -0,65% | - |
| 16.10.2026 | 32,52 | 32,59 | 32,25 | 32,53 | -0,34% | - |
| 15.10.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,39% | 33,00 |
| 14.10.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 3,70% | 2,00 |
| 13.10.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 2,57% | 102,00 |
| 12.10.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -1,95% | 14,00 |
| 09.10.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,31% | 10,00 |
| 08.10.2026 | 31,30 | 31,91 | 31,12 | 31,33 | -1,26% | - |
| 07.10.2026 | 31,28 | 31,85 | 31,23 | 31,73 | 0,79% | - |
| 06.10.2026 | 31,44 | 31,67 | 31,13 | 31,48 | -0,51% | - |
| 05.10.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -0,06% | 50,00 |
| 02.10.2026 | 31,24 | 31,74 | 31,17 | 31,66 | -0,06% | - |
| 01.10.2026 | 31,68 | 31,68 | 31,68 | 31,68 | 2,13% | 1,00 |
| 30.09.2026 | 31,01 | 31,20 | 30,77 | 31,02 | 0,71% | - |
| 29.09.2026 | 30,94 | 30,94 | 30,80 | 30,80 | -1,66% | 274,00 |
| 28.09.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 2,96% | 10,00 |
| 25.09.2026 | 30,76 | 30,76 | 30,42 | 30,42 | -1,97% | 200,00 |
| 24.09.2026 | 31,04 | 31,39 | 30,84 | 31,03 | -3,51% | - |
| 23.09.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 0,00% | 1,00 |
| 22.09.2026 | 31,52 | 32,16 | 31,50 | 32,16 | 0,88% | 966,00 |
| 21.09.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -0,19% | 30,00 |
| 18.09.2026 | 31,48 | 31,94 | 31,48 | 31,94 | -0,75% | 17,00 |
| 17.09.2026 | 32,90 | 32,90 | 32,18 | 32,18 | 0,31% | 21,00 |
| 16.09.2026 | 32,10 | 32,10 | 32,08 | 32,08 | 1,52% | 94,00 |
| 15.09.2026 | 32,18 | 32,18 | 31,60 | 31,60 | -3,01% | 42,00 |
| 09.09.2026 | 32,92 | 32,92 | 32,58 | 32,58 | 1,81% | 74,00 |
| 02.09.2026 | 33,16 | 33,16 | 32,00 | 32,00 | -0,56% | 76,00 |
| 31.08.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -1,29% | 45,00 |
| 28.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,68% | 100,00 |
| 25.08.2026 | 31,90 | 33,24 | 31,90 | 32,38 | -0,92% | 122,00 |
| 24.08.2026 | 32,78 | 32,78 | 32,68 | 32,68 | 0,74% | 101,00 |
| 21.08.2026 | 32,50 | 32,52 | 32,44 | 32,44 | -1,16% | 65,00 |
| 20.08.2026 | 32,34 | 32,82 | 32,34 | 32,82 | -3,19% | 200,00 |
| 18.08.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,89% | 1,00 |
| 17.08.2026 | 34,44 | 34,60 | 33,04 | 33,60 | -1,12% | 15,00 |
| 14.08.2026 | 34,18 | 34,18 | 33,98 | 33,98 | 1,43% | 101,00 |
| 11.08.2026 | 33,74 | 33,74 | 33,50 | 33,50 | 1,03% | 32,00 |
| 10.08.2026 | 34,14 | 34,14 | 33,16 | 33,16 | -1,31% | 59,00 |
| 06.08.2026 | 33,92 | 33,92 | 33,60 | 33,60 | -0,53% | 134,00 |
| 05.08.2026 | 33,42 | 33,78 | 33,42 | 33,78 | -0,06% | 145,00 |
| 04.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -6,01% | 1,00 |
| 03.08.2026 | 35,96 | 35,96 | 35,96 | 35,96 | 0,39% | 1,00 |
| 30.07.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -3,66% | 280,00 |
| 23.07.2026 | 37,54 | 37,54 | 37,18 | 37,18 | 1,70% | 60,00 |
| 21.07.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -1,08% | 56,00 |
| 16.07.2026 | 36,96 | 36,96 | 36,96 | 36,96 | -1,12% | 100,00 |
| 15.07.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 2,41% | 270,00 |
| 10.07.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,05% | 200,00 |
| 08.07.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 1,96% | 80,00 |
| 01.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 2,05% | 75,00 |
| 24.06.2026 | 36,46 | 36,46 | 35,06 | 35,06 | -0,34% | 3,00 |
| 23.06.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,57% | 4,00 |
| 22.06.2026 | 34,34 | 34,98 | 34,04 | 34,98 | -4,84% | 100,00 |
| 12.06.2026 | 35,78 | 36,76 | 35,78 | 36,76 | -0,65% | 150,00 |
| 11.06.2026 | 36,22 | 37,00 | 36,22 | 37,00 | 1,15% | 23,00 |
| 09.06.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -0,11% | 130,00 |
| 08.06.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 4,33% | 30,00 |
| 05.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,06% | 1,00 |
| 29.05.2026 | 35,84 | 35,84 | 35,84 | 35,84 | 0,73% | 25,00 |
| 26.05.2026 | 35,16 | 35,58 | 35,16 | 35,58 | 1,02% | 52,00 |
| 25.05.2026 | 36,62 | 36,62 | 35,22 | 35,22 | 0,28% | 6,00 |
| 18.05.2026 | 35,18 | 35,34 | 35,12 | 35,12 | -0,40% | 167,00 |
| 14.05.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -0,62% | 100,00 |
| 13.05.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 4,05% | 10,00 |
| 05.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,70% | 1,00 |
| 04.05.2026 | 35,46 | 35,46 | 34,34 | 34,34 | -0,64% | 692,00 |
| 29.04.2026 | 34,56 | 34,56 | 34,56 | 34,56 | 0,47% | 130,00 |
| 28.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,66% | 1,00 |
| 23.04.2026 | 34,78 | 34,98 | 34,78 | 34,98 | 2,28% | 18,00 |
| 22.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,61% | 400,00 |
| 21.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -1,42% | 110,00 |
| 17.04.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 1,67% | 1,00 |
| 16.04.2026 | 36,08 | 36,08 | 34,68 | 34,68 | -0,52% | 2,00 |
| 13.04.2026 | 36,34 | 36,34 | 34,86 | 34,86 | -2,08% | 21,00 |
| 10.04.2026 | 35,78 | 35,78 | 35,42 | 35,60 | -1,93% | 304,00 |
| 09.04.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,11% | 30,00 |
| 07.04.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 3,01% | 1,00 |
| 02.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 175,00 |
| 01.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | 30,00 |
| 25.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 20,00 |
| 23.03.2026 | 33,00 | 33,20 | 32,60 | 33,20 | -0,60% | 137,00 |
| 20.03.2026 | 34,20 | 34,20 | 33,40 | 33,40 | -3,47% | 43,00 |