Börse:
29,500€
1,37%
Echtzeit-Aktienkurs Avista Corp
Bid:
29,400€
Ask:
29,600€
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 29,00 | 29,50 | 28,90 | 29,50 | 1,37% | - |
| 22.10.2020 | 28,40 | 29,10 | 28,20 | 29,10 | 2,83% | - |
| 21.10.2020 | 27,80 | 28,90 | 27,50 | 28,30 | 2,17% | 105,00 |
| 20.10.2020 | 28,30 | 28,30 | 27,70 | 27,70 | -1,42% | - |
| 19.10.2020 | 29,20 | 29,30 | 28,10 | 28,10 | -3,44% | - |
| 16.10.2020 | 29,40 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 15.10.2020 | 29,10 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 14.10.2020 | 29,60 | 29,80 | 29,10 | 29,30 | -0,68% | - |
| 13.10.2020 | 30,40 | 30,40 | 29,30 | 29,50 | -2,64% | - |
| 12.10.2020 | 29,80 | 30,50 | 29,50 | 30,30 | 2,02% | 45,00 |
| 09.10.2020 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 08.10.2020 | 29,80 | 30,30 | 29,70 | 29,70 | 0,00% | 17,00 |
| 07.10.2020 | 29,60 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 06.10.2020 | 29,00 | 29,90 | 29,00 | 29,70 | 2,06% | 25,00 |
| 05.10.2020 | 29,70 | 29,70 | 29,10 | 29,10 | -2,02% | - |
| 02.10.2020 | 28,80 | 29,70 | 28,80 | 29,70 | 2,06% | 100,00 |
| 01.10.2020 | 29,20 | 29,40 | 28,90 | 29,10 | 0,69% | - |
| 30.09.2020 | 28,50 | 29,30 | 28,50 | 28,90 | 0,00% | - |
| 29.09.2020 | 29,40 | 29,50 | 28,70 | 28,90 | -1,37% | - |
| 28.09.2020 | 29,40 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 25.09.2020 | 28,80 | 29,10 | 28,40 | 29,10 | 2,11% | - |
| 24.09.2020 | 28,70 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 23.09.2020 | 29,80 | 29,90 | 28,70 | 28,90 | -2,03% | 100,00 |
| 22.09.2020 | 29,20 | 29,50 | 28,70 | 29,50 | 0,68% | - |
| 21.09.2020 | 29,20 | 29,90 | 28,70 | 29,30 | 0,00% | 100,00 |
| 18.09.2020 | 29,10 | 29,50 | 28,70 | 29,30 | 0,69% | - |
| 17.09.2020 | 29,70 | 29,90 | 28,90 | 29,10 | -2,68% | 15,00 |
| 16.09.2020 | 29,30 | 30,10 | 28,90 | 29,90 | 2,75% | - |
| 15.09.2020 | 28,90 | 29,50 | 28,80 | 29,10 | 0,69% | - |
| 14.09.2020 | 29,40 | 29,40 | 28,50 | 28,90 | -0,69% | - |
| 11.09.2020 | 30,20 | 30,30 | 28,90 | 29,10 | -3,32% | - |
| 10.09.2020 | 30,70 | 30,70 | 29,90 | 30,10 | -1,95% | 20,00 |
| 09.09.2020 | 30,80 | 31,30 | 30,70 | 30,70 | -0,65% | 81,00 |
| 08.09.2020 | 31,60 | 31,60 | 30,70 | 30,90 | -1,28% | 19,00 |
| 07.09.2020 | 31,40 | 31,40 | 31,30 | 31,30 | -0,63% | - |
| 04.09.2020 | 31,40 | 31,70 | 31,10 | 31,50 | 1,61% | - |
| 03.09.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | 60,00 |
| 02.09.2020 | 30,80 | 31,50 | 30,70 | 31,30 | 2,29% | - |
| 01.09.2020 | 30,80 | 30,80 | 30,60 | 30,60 | -0,97% | 42,00 |
| 31.08.2020 | 31,30 | 31,30 | 30,70 | 30,90 | -0,64% | - |
| 28.08.2020 | 31,10 | 31,20 | 30,70 | 31,10 | 0,00% | - |
| 27.08.2020 | 30,90 | 31,50 | 30,80 | 31,10 | 0,65% | - |
| 26.08.2020 | 31,30 | 31,50 | 30,70 | 30,90 | -1,28% | - |
| 25.08.2020 | 30,90 | 31,30 | 30,30 | 31,30 | 1,95% | - |
| 24.08.2020 | 30,20 | 30,70 | 29,90 | 30,70 | 1,32% | - |
| 21.08.2020 | 30,20 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 20.08.2020 | 30,20 | 30,50 | 30,10 | 30,30 | 1,00% | - |
| 19.08.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 53,00 |
| 18.08.2020 | 30,40 | 30,60 | 30,40 | 30,60 | -2,55% | 150,00 |
| 17.08.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 87,00 |
| 14.08.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 15,00 |
| 13.08.2020 | 31,90 | 32,00 | 31,30 | 31,50 | -1,87% | - |
| 12.08.2020 | 32,30 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 11.08.2020 | 32,50 | 32,90 | 31,90 | 32,10 | -2,73% | - |
| 10.08.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 33,00 |
| 07.08.2020 | 31,20 | 32,50 | 30,90 | 32,50 | 4,17% | - |
| 06.08.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 53,00 |
| 05.08.2020 | 31,20 | 31,40 | 30,80 | 30,80 | -0,65% | 480,00 |
| 04.08.2020 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 68,00 |
| 03.08.2020 | 31,50 | 31,90 | 30,90 | 30,90 | -1,28% | - |
| 31.07.2020 | 31,40 | 31,70 | 30,70 | 31,30 | -0,63% | - |
| 30.07.2020 | 31,90 | 31,90 | 31,30 | 31,50 | -0,94% | - |
| 29.07.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 16,00 |
| 28.07.2020 | 31,50 | 32,30 | 31,20 | 31,90 | 1,92% | - |
| 27.07.2020 | 31,90 | 32,10 | 31,10 | 31,30 | -2,49% | - |
| 24.07.2020 | 32,50 | 33,10 | 31,90 | 32,10 | -2,73% | - |
| 23.07.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 2,00 |
| 22.07.2020 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 5,00 |
| 21.07.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | 75,00 |
| 20.07.2020 | 32,40 | 32,80 | 31,90 | 32,50 | -0,31% | - |
| 17.07.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 100,00 |
| 16.07.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | 15,00 |
| 15.07.2020 | 31,90 | 32,50 | 31,70 | 31,70 | 2,92% | - |
| 14.07.2020 | 31,20 | 31,20 | 30,80 | 30,80 | -1,60% | 390,00 |
| 13.07.2020 | 32,10 | 32,30 | 31,30 | 31,30 | -1,57% | - |
| 10.07.2020 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 106,00 |
| 09.07.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | 16,00 |
| 08.07.2020 | 31,70 | 31,90 | 30,90 | 31,50 | 0,32% | - |
| 07.07.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 2,00 |
| 06.07.2020 | 32,80 | 32,80 | 32,00 | 32,00 | -1,84% | 12,00 |
| 03.07.2020 | 32,70 | 32,70 | 32,50 | 32,60 | -0,61% | - |
| 02.07.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 129,00 |
| 01.07.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 100,00 |
| 30.06.2020 | 31,50 | 32,50 | 31,40 | 32,30 | 2,22% | - |
| 29.06.2020 | 29,80 | 31,60 | 29,80 | 31,60 | 5,33% | 197,00 |
| 26.06.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -3,54% | 200,00 |
| 25.06.2020 | 31,30 | 31,70 | 30,70 | 31,10 | -0,64% | - |
| 24.06.2020 | 30,90 | 31,70 | 30,50 | 31,30 | 1,29% | - |
| 23.06.2020 | 31,60 | 31,90 | 30,70 | 30,90 | -2,83% | - |
| 22.06.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 100,00 |
| 19.06.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 77,00 |
| 18.06.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 24,00 |
| 17.06.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 50,00 |
| 16.06.2020 | 33,60 | 33,80 | 33,60 | 33,80 | 6,29% | 115,00 |
| 15.06.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -2,15% | 20,00 |
| 12.06.2020 | 32,50 | 32,90 | 31,90 | 32,50 | 1,25% | - |
| 11.06.2020 | 33,50 | 33,80 | 31,90 | 32,10 | -7,23% | - |
| 10.06.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 30,00 |
| 09.06.2020 | 35,10 | 35,10 | 33,90 | 34,50 | -1,99% | - |
| 08.06.2020 | 35,40 | 35,40 | 35,20 | 35,20 | 0,28% | 142,00 |