35,910€
-1,56%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,76 | 36,02 | 35,58 | 35,88 | -1,64% | - |
| 08.07.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 0,05% | 80,00 |
| 07.07.2026 | 35,58 | 36,77 | 35,42 | 36,46 | 1,56% | - |
| 06.07.2026 | 36,27 | 36,44 | 35,90 | 35,90 | -0,88% | - |
| 03.07.2026 | 36,23 | 36,24 | 36,08 | 36,22 | 1,03% | - |
| 02.07.2026 | 35,52 | 35,92 | 35,40 | 35,85 | 0,20% | - |
| 01.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -1,21% | 75,00 |
| 30.06.2026 | 36,21 | 36,44 | 35,95 | 36,22 | 0,44% | - |
| 29.06.2026 | 36,74 | 36,95 | 36,03 | 36,06 | -0,30% | - |
| 26.06.2026 | 36,03 | 36,29 | 35,71 | 36,17 | 0,31% | - |
| 25.06.2026 | 36,24 | 36,49 | 35,84 | 36,06 | -0,36% | - |
| 24.06.2026 | 35,79 | 36,38 | 35,70 | 36,19 | 2,00% | - |
| 23.06.2026 | 34,60 | 35,55 | 34,48 | 35,48 | 1,87% | - |
| 22.06.2026 | 34,69 | 34,98 | 34,38 | 34,83 | -0,97% | - |
| 19.06.2026 | 34,70 | 35,18 | 34,59 | 35,17 | 1,53% | - |
| 18.06.2026 | 34,38 | 34,74 | 34,30 | 34,64 | 0,29% | - |
| 17.06.2026 | 35,37 | 35,58 | 34,50 | 34,54 | -6,04% | - |
| 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 |
| 19.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
| 17.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 1,00 |
| 16.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 14,00 |
| 09.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 222,00 |
| 02.03.2026 | 35,80 | 35,80 | 33,00 | 34,60 | 2,37% | 203,00 |
| 26.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | 50,00 |
| 24.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 23.02.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | 2,00 |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 15,00 |
| 19.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 1,00 |
| 18.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | 56,00 |
| 16.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 6,29% | 10,00 |
| 13.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 50,00 |
| 10.02.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | 16,00 |
| 05.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 1,00 |
| 04.02.2026 | 35,20 | 36,20 | 34,80 | 36,00 | 1,12% | 28,00 |
| 03.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 66,00 |
| 02.02.2026 | 34,60 | 35,20 | 34,40 | 34,40 | 0,58% | 9,00 |
| 30.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 29.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 3,00 |
| 28.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 10,00 |
| 27.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 95,00 |
| 26.01.2026 | 33,20 | 33,60 | 33,20 | 33,60 | -4,55% | 76,00 |
| 23.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | 1,00 |
| 15.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | 51,00 |
| 13.01.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 15,00 |
| 12.01.2026 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | 31,00 |
| 09.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 30,00 |
| 08.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | 1,00 |
| 07.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | 1,00 |
| 05.01.2026 | 32,60 | 32,80 | 31,60 | 32,80 | -1,80% | 1.731,00 |
| 02.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 1,00 |
| 30.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 3,00 |
| 29.12.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 0,00% | 463,00 |
| 23.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 1,00 |
| 19.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 158,00 |
| 18.12.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | 4,00 |
| 16.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 55,00 |
| 15.12.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -1,20% | 40,00 |
| 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 |