Börse:
39,291$
0,59%
Echtzeit-Aktienkurs Avista Corp
Bid:
38,748$
Ask:
39,834$
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 39,00 | 39,61 | 38,99 | 39,19 | 0,33% | 328.835,00 |
| 23.09.2021 | 39,46 | 39,78 | 39,02 | 39,06 | -0,66% | 321.656,00 |
| 22.09.2021 | 39,41 | 39,92 | 39,28 | 39,32 | 0,23% | 273.810,00 |
| 21.09.2021 | 39,77 | 40,03 | 39,23 | 39,23 | -1,03% | 356.955,00 |
| 20.09.2021 | 39,61 | 39,86 | 39,24 | 39,64 | -0,70% | 390.921,00 |
| 17.09.2021 | 40,11 | 40,44 | 39,77 | 39,92 | 0,08% | 1.044.097,00 |
| 16.09.2021 | 40,63 | 40,63 | 39,56 | 39,89 | -1,46% | 349.551,00 |
| 15.09.2021 | 40,58 | 41,00 | 40,21 | 40,48 | -0,32% | 414.789,00 |
| 14.09.2021 | 41,07 | 41,10 | 40,37 | 40,61 | -0,78% | 434.435,00 |
| 13.09.2021 | 41,43 | 41,60 | 40,76 | 40,93 | -0,68% | 297.426,00 |
| 10.09.2021 | 42,31 | 42,31 | 41,14 | 41,21 | -2,65% | 262.928,00 |
| 09.09.2021 | 42,81 | 42,94 | 42,33 | 42,33 | -1,21% | 255.298,00 |
| 08.09.2021 | 42,28 | 43,16 | 42,00 | 42,85 | 1,23% | 324.947,00 |
| 07.09.2021 | 42,35 | 42,38 | 41,81 | 42,33 | -0,53% | 349.758,00 |
| 06.09.2021 | 42,55 | 42,57 | 42,51 | 42,55 | 0,27% | - |
| 03.09.2021 | 42,72 | 42,90 | 42,40 | 42,44 | -0,42% | 336.384,00 |
| 02.09.2021 | 42,25 | 42,67 | 42,25 | 42,62 | 1,00% | 353.503,00 |
| 01.09.2021 | 41,93 | 42,22 | 41,63 | 42,20 | 0,84% | 288.813,00 |
| 31.08.2021 | 41,62 | 42,12 | 41,46 | 41,85 | 0,60% | 474.520,00 |
| 30.08.2021 | 41,44 | 41,71 | 41,34 | 41,60 | 0,41% | 390.012,00 |
| 27.08.2021 | 41,24 | 41,63 | 41,21 | 41,43 | 0,63% | 353.821,00 |
| 26.08.2021 | 41,43 | 41,79 | 40,99 | 41,17 | -1,15% | 271.771,00 |
| 25.08.2021 | 41,89 | 42,17 | 41,61 | 41,65 | -0,53% | 580.927,00 |
| 24.08.2021 | 42,26 | 42,32 | 41,49 | 41,87 | -0,43% | 363.825,00 |
| 23.08.2021 | 42,50 | 42,50 | 41,90 | 42,05 | -1,20% | 289.002,00 |
| 20.08.2021 | 41,85 | 42,70 | 41,60 | 42,56 | 1,72% | 475.470,00 |
| 19.08.2021 | 41,71 | 42,40 | 41,71 | 41,84 | -0,29% | 544.695,00 |
| 18.08.2021 | 42,50 | 42,91 | 41,60 | 41,96 | -2,40% | 302.912,00 |
| 17.08.2021 | 42,07 | 43,02 | 41,93 | 42,99 | 1,73% | 291.591,00 |
| 16.08.2021 | 41,75 | 42,37 | 41,64 | 42,26 | 1,22% | 329.733,00 |
| 13.08.2021 | 42,11 | 42,11 | 41,57 | 41,75 | -0,36% | 220.872,00 |
| 12.08.2021 | 42,11 | 42,24 | 41,79 | 41,90 | -0,69% | 201.107,00 |
| 11.08.2021 | 42,12 | 42,35 | 41,95 | 42,19 | 0,12% | 315.867,00 |
| 10.08.2021 | 42,24 | 42,25 | 41,77 | 42,14 | -0,61% | 258.956,00 |
| 09.08.2021 | 42,82 | 42,89 | 42,26 | 42,40 | -0,63% | 271.671,00 |
| 06.08.2021 | 43,33 | 43,36 | 42,66 | 42,67 | -1,07% | 267.213,00 |
| 05.08.2021 | 42,86 | 43,16 | 42,45 | 43,13 | 0,84% | 292.026,00 |
| 04.08.2021 | 43,05 | 43,25 | 42,00 | 42,77 | -3,32% | 674.154,00 |
| 03.08.2021 | 43,16 | 44,27 | 42,91 | 44,24 | 2,98% | 452.292,00 |
| 02.08.2021 | 42,94 | 43,64 | 42,73 | 42,96 | 0,30% | 326.487,00 |
| 30.07.2021 | 43,39 | 43,83 | 42,81 | 42,83 | -1,20% | 426.346,00 |
| 29.07.2021 | 43,88 | 44,02 | 43,32 | 43,35 | -0,69% | 244.664,00 |
| 28.07.2021 | 43,53 | 43,87 | 42,90 | 43,65 | 0,79% | 289.626,00 |
| 27.07.2021 | 43,17 | 43,47 | 42,85 | 43,31 | -0,05% | 316.207,00 |
| 26.07.2021 | 43,38 | 43,57 | 42,96 | 43,33 | 0,35% | 169.929,00 |
| 23.07.2021 | 42,72 | 43,28 | 42,72 | 43,18 | 1,22% | 208.603,00 |
| 22.07.2021 | 42,74 | 42,98 | 42,52 | 42,66 | -0,56% | 186.455,00 |
| 21.07.2021 | 43,70 | 43,93 | 42,80 | 42,90 | -1,47% | 262.567,00 |
| 20.07.2021 | 42,92 | 43,93 | 42,83 | 43,54 | 1,49% | 455.846,00 |
| 19.07.2021 | 42,62 | 43,05 | 42,28 | 42,90 | -0,23% | 372.192,00 |
| 16.07.2021 | 42,79 | 43,32 | 42,75 | 43,00 | 0,61% | 302.348,00 |
| 15.07.2021 | 41,84 | 42,76 | 41,68 | 42,74 | 1,83% | 364.205,00 |
| 14.07.2021 | 42,00 | 42,17 | 41,46 | 41,97 | 0,43% | 280.343,00 |
| 13.07.2021 | 42,45 | 42,54 | 41,74 | 41,79 | -1,81% | 285.401,00 |
| 12.07.2021 | 42,39 | 42,63 | 42,20 | 42,56 | 0,07% | 328.291,00 |
| 09.07.2021 | 42,44 | 42,79 | 42,11 | 42,53 | 0,81% | 576.238,00 |
| 08.07.2021 | 42,44 | 42,58 | 41,76 | 42,19 | -1,17% | 409.203,00 |
| 07.07.2021 | 42,41 | 42,70 | 42,22 | 42,69 | 0,23% | 389.605,00 |
| 06.07.2021 | 42,67 | 42,67 | 41,67 | 42,59 | 0,07% | 244.775,00 |
| 02.07.2021 | 43,10 | 43,10 | 42,36 | 42,56 | -0,95% | 214.632,00 |
| 01.07.2021 | 42,95 | 43,22 | 42,63 | 42,97 | 0,70% | 214.031,00 |
| 30.06.2021 | 42,83 | 43,08 | 42,17 | 42,67 | -0,49% | 413.456,00 |
| 29.06.2021 | 43,40 | 43,84 | 42,87 | 42,88 | -1,38% | 355.892,00 |
| 28.06.2021 | 43,44 | 43,85 | 43,06 | 43,48 | -0,21% | 286.166,00 |
| 25.06.2021 | 43,34 | 43,69 | 43,22 | 43,57 | 0,53% | 654.141,00 |
| 24.06.2021 | 43,32 | 43,50 | 43,00 | 43,34 | 0,05% | 230.453,00 |
| 23.06.2021 | 44,30 | 44,39 | 43,28 | 43,32 | -2,43% | 516.147,00 |
| 22.06.2021 | 44,40 | 44,74 | 44,20 | 44,40 | 0,00% | 357.766,00 |
| 21.06.2021 | 43,48 | 44,42 | 43,48 | 44,40 | 2,47% | 217.599,00 |
| 18.06.2021 | 44,52 | 44,68 | 43,26 | 43,33 | -3,24% | 602.201,00 |
| 17.06.2021 | 45,03 | 45,11 | 44,65 | 44,78 | -0,86% | 295.594,00 |
| 16.06.2021 | 45,45 | 45,56 | 44,98 | 45,17 | -0,59% | 239.735,00 |
| 15.06.2021 | 45,12 | 45,59 | 44,90 | 45,44 | 1,11% | 326.205,00 |
| 14.06.2021 | 44,99 | 45,46 | 44,69 | 44,94 | -0,02% | 296.973,00 |
| 11.06.2021 | 45,21 | 45,31 | 44,89 | 44,95 | -0,58% | 218.315,00 |
| 10.06.2021 | 44,83 | 45,50 | 44,66 | 45,21 | 0,80% | 316.767,00 |
| 09.06.2021 | 44,99 | 45,03 | 44,64 | 44,85 | 0,11% | 734.440,00 |
| 08.06.2021 | 44,66 | 45,05 | 44,44 | 44,80 | 0,22% | 354.052,00 |
| 07.06.2021 | 44,68 | 44,78 | 44,45 | 44,70 | -0,09% | 291.801,00 |
| 04.06.2021 | 45,07 | 45,30 | 44,72 | 44,74 | -0,58% | 219.834,00 |
| 03.06.2021 | 45,00 | 45,01 | 44,65 | 45,00 | -0,29% | 425.652,00 |
| 02.06.2021 | 45,19 | 45,39 | 44,82 | 45,13 | -0,13% | 325.346,00 |
| 01.06.2021 | 45,59 | 45,62 | 45,08 | 45,19 | -0,31% | 337.081,00 |
| 28.05.2021 | 44,95 | 45,41 | 44,89 | 45,33 | 0,98% | 309.404,00 |
| 27.05.2021 | 45,43 | 45,48 | 44,86 | 44,89 | -0,80% | 307.397,00 |
| 26.05.2021 | 45,04 | 45,59 | 44,82 | 45,25 | -0,35% | 365.399,00 |
| 25.05.2021 | 46,02 | 46,14 | 45,39 | 45,41 | -1,56% | 640.929,00 |
| 24.05.2021 | 46,05 | 46,40 | 45,95 | 46,13 | 0,35% | 345.928,00 |
| 21.05.2021 | 45,65 | 46,04 | 45,50 | 45,97 | 0,77% | 282.521,00 |
| 20.05.2021 | 46,28 | 46,28 | 45,46 | 45,62 | -1,26% | 282.938,00 |
| 19.05.2021 | 46,62 | 46,63 | 45,71 | 46,20 | -1,24% | 232.805,00 |
| 18.05.2021 | 46,45 | 47,01 | 46,45 | 46,78 | 0,30% | 237.967,00 |
| 17.05.2021 | 46,77 | 46,97 | 46,38 | 46,64 | -0,41% | 411.503,00 |
| 14.05.2021 | 46,89 | 47,39 | 46,65 | 46,83 | 0,19% | 265.756,00 |
| 13.05.2021 | 45,67 | 47,08 | 45,60 | 46,74 | 2,30% | 342.547,00 |
| 12.05.2021 | 46,75 | 46,94 | 45,57 | 45,69 | -1,99% | 363.480,00 |
| 11.05.2021 | 47,25 | 47,25 | 46,27 | 46,62 | -1,54% | 319.193,00 |
| 10.05.2021 | 47,08 | 47,90 | 47,07 | 47,35 | 0,81% | 284.785,00 |
| 07.05.2021 | 46,81 | 47,21 | 46,75 | 46,97 | -0,40% | 335.304,00 |
| 06.05.2021 | 46,61 | 47,17 | 46,19 | 47,16 | 1,29% | 441.822,00 |