35,400€
2,08%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,14% | 2,00 |
| 15.04.2026 | 35,38 | 35,72 | 34,98 | 35,08 | -0,06% | - |
| 14.04.2026 | 35,07 | 35,30 | 34,53 | 35,10 | 0,69% | - |
| 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 | 2,20% | 30,00 |
| 08.04.2026 | 35,60 | 36,46 | 35,10 | 35,52 | -2,04% | - |
| 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 | 0,29% | 30,00 |
| 31.03.2026 | 35,60 | 35,70 | 34,50 | 34,70 | -1,14% | - |
| 30.03.2026 | 34,80 | 35,30 | 34,80 | 35,10 | 2,33% | - |
| 27.03.2026 | 34,50 | 34,60 | 34,10 | 34,30 | 0,00% | - |
| 26.03.2026 | 33,90 | 34,50 | 33,80 | 34,30 | 0,88% | - |
| 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 |
| 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 |