Börse:
40,232$
-3,64%
Echtzeit-Aktienkurs Avista Corp
Bid:
40,232$
Ask:
40,232$
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 41,46 | 41,81 | 40,42 | 40,51 | -2,98% | - |
| 02.04.2020 | 38,78 | 42,43 | 38,78 | 41,75 | 5,72% | 315.872,00 |
| 01.04.2020 | 40,53 | 41,33 | 38,86 | 39,49 | -7,06% | 555.029,00 |
| 31.03.2020 | 43,75 | 43,85 | 41,64 | 42,49 | -4,24% | 945.752,00 |
| 30.03.2020 | 41,93 | 45,83 | 41,37 | 44,37 | 8,48% | 895.912,00 |
| 27.03.2020 | 39,00 | 42,73 | 38,72 | 40,90 | 1,59% | 441.570,00 |
| 26.03.2020 | 37,49 | 40,75 | 37,49 | 40,26 | 8,08% | 612.786,00 |
| 25.03.2020 | 38,05 | 39,26 | 35,15 | 37,25 | -2,10% | 1.196.145,00 |
| 24.03.2020 | 34,67 | 40,00 | 34,10 | 38,05 | 15,16% | 1.058.485,00 |
| 23.03.2020 | 35,46 | 36,19 | 32,09 | 33,04 | -8,63% | 799.730,00 |
| 20.03.2020 | 46,97 | 47,08 | 35,16 | 36,16 | -22,25% | 1.404.955,00 |
| 19.03.2020 | 50,90 | 51,31 | 44,61 | 46,51 | -9,32% | 946.854,00 |
| 18.03.2020 | 48,78 | 53,00 | 45,57 | 51,29 | -0,87% | 1.131.858,00 |
| 17.03.2020 | 44,22 | 52,19 | 44,21 | 51,74 | 19,22% | 1.726.960,00 |
| 16.03.2020 | 41,66 | 45,36 | 40,57 | 43,40 | -3,56% | 840.511,00 |
| 13.03.2020 | 44,06 | 45,23 | 42,62 | 45,00 | 6,28% | 735.284,00 |
| 12.03.2020 | 46,04 | 46,04 | 41,98 | 42,34 | -11,81% | 852.841,00 |
| 11.03.2020 | 49,46 | 49,86 | 47,12 | 48,01 | -4,78% | 623.575,00 |
| 10.03.2020 | 50,83 | 51,60 | 48,75 | 50,42 | -0,14% | 974.456,00 |
| 09.03.2020 | 50,20 | 52,06 | 49,26 | 50,49 | -3,99% | 610.553,00 |
| 06.03.2020 | 50,27 | 52,80 | 49,44 | 52,59 | 2,36% | 691.949,00 |
| 05.03.2020 | 51,09 | 51,56 | 50,55 | 51,38 | -1,02% | 509.790,00 |
| 04.03.2020 | 49,85 | 51,98 | 49,85 | 51,91 | 5,23% | 396.458,00 |
| 03.03.2020 | 49,50 | 50,71 | 48,90 | 49,33 | -0,58% | 601.311,00 |
| 02.03.2020 | 47,27 | 49,66 | 47,18 | 49,62 | 5,24% | 649.869,00 |
| 28.02.2020 | 47,92 | 48,05 | 45,94 | 47,15 | -2,92% | 710.108,00 |
| 27.02.2020 | 49,45 | 50,45 | 48,52 | 48,57 | -1,86% | 669.104,00 |
| 26.02.2020 | 51,60 | 51,60 | 49,30 | 49,49 | 0,90% | 647.585,00 |
| 25.02.2020 | 50,44 | 50,62 | 49,05 | 49,05 | -2,78% | 482.137,00 |
| 24.02.2020 | 50,75 | 51,03 | 50,22 | 50,45 | -1,45% | 430.104,00 |
| 21.02.2020 | 51,67 | 51,92 | 51,19 | 51,19 | -0,72% | 398.070,00 |
| 20.02.2020 | 51,77 | 51,88 | 51,46 | 51,56 | -1,24% | 292.907,00 |
| 19.02.2020 | 52,11 | 52,43 | 52,04 | 52,21 | 0,17% | 315.231,00 |
| 18.02.2020 | 52,22 | 52,33 | 51,90 | 52,12 | 0,21% | 286.835,00 |
| 14.02.2020 | 51,75 | 52,13 | 51,66 | 52,01 | 0,68% | 242.395,00 |
| 13.02.2020 | 51,17 | 51,68 | 51,11 | 51,66 | 0,92% | 248.376,00 |
| 12.02.2020 | 51,32 | 51,32 | 50,87 | 51,19 | 0,02% | 428.440,00 |
| 11.02.2020 | 51,51 | 51,59 | 51,06 | 51,18 | -0,39% | 311.473,00 |
| 10.02.2020 | 51,22 | 51,50 | 51,06 | 51,38 | 0,41% | 217.886,00 |
| 07.02.2020 | 51,33 | 51,33 | 50,89 | 51,17 | -0,23% | 257.753,00 |
| 06.02.2020 | 51,33 | 51,44 | 51,11 | 51,29 | 0,27% | 295.486,00 |
| 05.02.2020 | 50,83 | 51,35 | 50,58 | 51,15 | 0,77% | 222.628,00 |
| 04.02.2020 | 51,22 | 51,22 | 50,57 | 50,76 | -0,68% | 333.959,00 |
| 03.02.2020 | 51,03 | 51,16 | 50,80 | 51,11 | 0,51% | 401.759,00 |
| 31.01.2020 | 50,59 | 50,91 | 50,48 | 50,85 | 0,32% | 340.200,00 |
| 30.01.2020 | 50,10 | 50,71 | 50,10 | 50,69 | 0,66% | 309.149,00 |
| 29.01.2020 | 50,04 | 50,36 | 49,62 | 50,36 | 0,74% | 312.259,00 |
| 28.01.2020 | 49,70 | 50,14 | 49,68 | 49,99 | 0,73% | 234.831,00 |
| 27.01.2020 | 49,42 | 49,78 | 49,30 | 49,63 | 0,06% | 337.775,00 |
| 24.01.2020 | 49,82 | 49,83 | 49,40 | 49,60 | -0,54% | 226.147,00 |
| 23.01.2020 | 49,83 | 49,95 | 49,48 | 49,87 | 0,46% | 440.476,00 |
| 22.01.2020 | 49,68 | 49,75 | 49,44 | 49,64 | 0,06% | 250.055,00 |
| 21.01.2020 | 49,26 | 49,65 | 48,69 | 49,61 | 0,63% | 293.869,00 |
| 17.01.2020 | 48,72 | 49,31 | 48,62 | 49,30 | 1,40% | 361.318,00 |
| 16.01.2020 | 48,27 | 48,97 | 48,17 | 48,62 | 1,25% | 337.232,00 |
| 15.01.2020 | 47,61 | 48,03 | 47,48 | 48,02 | 0,97% | 344.736,00 |
| 14.01.2020 | 47,71 | 47,80 | 47,47 | 47,56 | -0,13% | 276.473,00 |
| 13.01.2020 | 47,16 | 47,62 | 46,91 | 47,62 | 0,85% | 260.931,00 |
| 10.01.2020 | 47,12 | 47,46 | 47,01 | 47,22 | 0,70% | 220.505,00 |
| 09.01.2020 | 46,72 | 47,02 | 46,55 | 46,89 | 0,11% | 224.222,00 |
| 08.01.2020 | 46,18 | 47,17 | 46,18 | 46,84 | -1,08% | 341.747,00 |
| 07.01.2020 | 47,40 | 47,53 | 47,27 | 47,35 | -0,71% | 153.800,00 |
| 06.01.2020 | 47,51 | 48,06 | 47,47 | 47,69 | 0,08% | 278.877,00 |
| 03.01.2020 | 47,28 | 47,96 | 47,28 | 47,65 | 0,38% | 351.562,00 |
| 02.01.2020 | 48,16 | 48,23 | 47,31 | 47,47 | -1,29% | 307.094,00 |
| 31.12.2019 | 47,82 | 48,20 | 47,75 | 48,09 | 0,40% | 337.897,00 |
| 30.12.2019 | 47,81 | 48,02 | 47,65 | 47,90 | 0,27% | 239.530,00 |
| 27.12.2019 | 47,63 | 47,85 | 47,51 | 47,77 | 0,13% | 192.574,00 |
| 26.12.2019 | 47,88 | 47,93 | 47,61 | 47,71 | -0,04% | 217.493,00 |
| 24.12.2019 | 47,69 | 47,82 | 47,53 | 47,73 | 0,00% | 87.557,00 |
| 23.12.2019 | 48,53 | 48,53 | 47,66 | 47,73 | -1,38% | 203.340,00 |
| 20.12.2019 | 49,11 | 49,38 | 48,22 | 48,40 | -1,37% | 1.307.188,00 |
| 19.12.2019 | 49,27 | 49,47 | 49,05 | 49,07 | -0,28% | 344.329,00 |
| 18.12.2019 | 49,12 | 49,31 | 48,88 | 49,21 | 0,43% | 489.280,00 |
| 17.12.2019 | 48,56 | 49,13 | 48,56 | 49,00 | 0,82% | 403.146,00 |
| 16.12.2019 | 47,81 | 48,61 | 47,35 | 48,60 | 1,91% | 422.417,00 |
| 13.12.2019 | 47,58 | 47,90 | 47,21 | 47,69 | 0,29% | 515.684,00 |
| 12.12.2019 | 47,80 | 48,29 | 47,41 | 47,55 | -0,34% | 539.269,00 |
| 11.12.2019 | 47,29 | 47,87 | 47,15 | 47,71 | 1,06% | 340.494,00 |
| 10.12.2019 | 47,03 | 47,38 | 47,00 | 47,21 | 0,38% | 187.938,00 |
| 09.12.2019 | 47,31 | 47,49 | 46,91 | 47,03 | -0,65% | 299.785,00 |
| 06.12.2019 | 47,27 | 47,74 | 47,26 | 47,34 | 0,21% | 245.146,00 |
| 05.12.2019 | 47,07 | 47,31 | 46,90 | 47,24 | 0,02% | 320.503,00 |
| 04.12.2019 | 46,85 | 47,48 | 46,85 | 47,23 | 0,85% | 352.537,00 |
| 03.12.2019 | 46,81 | 46,89 | 46,36 | 46,83 | 0,21% | 299.494,00 |
| 02.12.2019 | 47,09 | 47,09 | 46,55 | 46,73 | -1,16% | 365.282,00 |
| 29.11.2019 | 47,29 | 47,61 | 47,20 | 47,28 | 0,02% | 135.299,00 |
| 27.11.2019 | 47,03 | 47,30 | 46,84 | 47,27 | 0,77% | 320.873,00 |
| 26.11.2019 | 46,86 | 47,21 | 46,75 | 46,91 | 0,24% | 302.062,00 |
| 25.11.2019 | 46,54 | 47,13 | 46,37 | 46,80 | 0,84% | 248.630,00 |
| 22.11.2019 | 46,70 | 46,90 | 46,25 | 46,41 | -0,51% | 217.303,00 |
| 21.11.2019 | 47,04 | 47,04 | 46,39 | 46,65 | -0,58% | 217.793,00 |
| 20.11.2019 | 46,70 | 47,13 | 46,61 | 46,92 | -0,23% | 286.713,00 |
| 19.11.2019 | 47,05 | 47,25 | 46,86 | 47,03 | 0,00% | 293.682,00 |
| 18.11.2019 | 47,14 | 47,51 | 46,93 | 47,03 | 0,15% | 256.934,00 |
| 15.11.2019 | 47,09 | 47,13 | 46,51 | 46,96 | -0,11% | 431.213,00 |
| 14.11.2019 | 47,02 | 47,30 | 46,95 | 47,01 | -0,02% | 292.825,00 |
| 13.11.2019 | 46,55 | 47,16 | 46,31 | 47,02 | 1,58% | 504.147,00 |
| 12.11.2019 | 46,30 | 46,43 | 45,96 | 46,29 | 0,11% | 299.525,00 |
| 11.11.2019 | 46,62 | 47,01 | 46,08 | 46,24 | -1,11% | 273.636,00 |