Börse:
38,648$
0,36%
Echtzeit-Aktienkurs Avista Corp
Bid:
38,111$
Ask:
39,184$
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 38,32 | 38,71 | 38,02 | 38,66 | 0,39% | 254.731,00 |
| 21.01.2021 | 38,27 | 38,62 | 37,63 | 38,51 | -0,08% | 400.132,00 |
| 20.01.2021 | 38,57 | 39,39 | 38,35 | 38,54 | -0,64% | 291.498,00 |
| 19.01.2021 | 40,62 | 40,62 | 38,68 | 38,79 | -3,82% | 537.184,00 |
| 15.01.2021 | 40,00 | 40,48 | 39,72 | 40,33 | 0,45% | 289.973,00 |
| 14.01.2021 | 40,26 | 40,39 | 39,61 | 40,15 | 0,55% | 296.946,00 |
| 13.01.2021 | 40,04 | 40,19 | 39,73 | 39,93 | -0,10% | 393.450,00 |
| 12.01.2021 | 39,89 | 40,08 | 39,48 | 39,97 | 0,13% | 240.856,00 |
| 11.01.2021 | 39,79 | 40,46 | 39,57 | 39,92 | -0,50% | - |
| 08.01.2021 | 39,61 | 40,14 | 39,31 | 40,12 | -1,64% | 556.082,00 |
| 07.01.2021 | 41,18 | 41,45 | 40,51 | 40,79 | -1,00% | 376.285,00 |
| 06.01.2021 | 39,43 | 41,47 | 39,07 | 41,20 | 6,13% | 556.170,00 |
| 05.01.2021 | 39,42 | 39,68 | 38,54 | 38,82 | -1,73% | 404.805,00 |
| 04.01.2021 | 40,38 | 40,55 | 39,38 | 39,50 | -1,58% | - |
| 31.12.2020 | 39,62 | 40,39 | 39,62 | 40,14 | 1,21% | 401.401,00 |
| 30.12.2020 | 39,71 | 40,04 | 39,63 | 39,66 | -0,20% | 182.494,00 |
| 29.12.2020 | 40,50 | 40,66 | 39,61 | 39,74 | -1,68% | 238.393,00 |
| 28.12.2020 | 40,08 | 40,73 | 39,97 | 40,42 | 1,25% | 385.422,00 |
| 24.12.2020 | 39,96 | 39,99 | 39,51 | 39,92 | 0,60% | 182.264,00 |
| 23.12.2020 | 39,52 | 39,98 | 39,36 | 39,68 | 0,86% | 425.001,00 |
| 22.12.2020 | 38,21 | 39,41 | 38,12 | 39,34 | 3,20% | 307.916,00 |
| 21.12.2020 | 37,97 | 38,31 | 37,28 | 38,12 | -1,88% | - |
| 18.12.2020 | 39,68 | 40,11 | 38,58 | 38,85 | -1,70% | 1.803.477,00 |
| 17.12.2020 | 39,69 | 40,09 | 39,45 | 39,52 | -0,23% | 428.198,00 |
| 16.12.2020 | 40,02 | 40,36 | 39,50 | 39,61 | -0,43% | 292.593,00 |
| 15.12.2020 | 39,22 | 39,82 | 38,87 | 39,78 | 1,71% | 404.296,00 |
| 14.12.2020 | 39,25 | 40,25 | 39,10 | 39,11 | 0,39% | 420.707,00 |
| 11.12.2020 | 38,62 | 39,28 | 38,62 | 38,96 | 0,26% | 362.011,00 |
| 10.12.2020 | 38,58 | 38,96 | 38,29 | 38,86 | 0,75% | 453.922,00 |
| 09.12.2020 | 37,77 | 38,68 | 37,59 | 38,57 | 2,17% | 288.772,00 |
| 08.12.2020 | 37,60 | 38,01 | 37,35 | 37,75 | -0,13% | 420.015,00 |
| 07.12.2020 | 37,16 | 37,86 | 37,09 | 37,80 | 1,12% | 389.169,00 |
| 04.12.2020 | 37,68 | 37,96 | 37,15 | 37,38 | -0,11% | 429.749,00 |
| 03.12.2020 | 37,30 | 37,50 | 37,00 | 37,42 | -0,03% | 448.240,00 |
| 02.12.2020 | 37,18 | 37,47 | 36,20 | 37,43 | -0,49% | 455.035,00 |
| 01.12.2020 | 38,01 | 38,01 | 37,38 | 37,61 | 0,25% | - |
| 30.11.2020 | 38,09 | 38,38 | 37,43 | 37,52 | -2,29% | 468.911,00 |
| 27.11.2020 | 39,07 | 39,07 | 38,05 | 38,40 | -1,92% | 164.270,00 |
| 25.11.2020 | 39,39 | 39,39 | 38,83 | 39,15 | -0,63% | 433.193,00 |
| 24.11.2020 | 38,93 | 39,64 | 38,67 | 39,40 | 2,60% | 492.704,00 |
| 23.11.2020 | 37,70 | 38,52 | 37,68 | 38,40 | 2,37% | 275.378,00 |
| 20.11.2020 | 37,25 | 37,74 | 37,08 | 37,51 | 0,03% | 288.285,00 |
| 19.11.2020 | 37,52 | 37,78 | 37,01 | 37,50 | -0,50% | 244.653,00 |
| 18.11.2020 | 38,72 | 38,72 | 37,67 | 37,69 | -2,31% | 291.032,00 |
| 17.11.2020 | 38,65 | 39,12 | 38,02 | 38,58 | -1,43% | 361.244,00 |
| 16.11.2020 | 38,45 | 39,15 | 38,00 | 39,14 | 3,49% | 371.033,00 |
| 13.11.2020 | 36,97 | 38,06 | 36,96 | 37,82 | 2,77% | 256.193,00 |
| 12.11.2020 | 37,34 | 37,47 | 36,40 | 36,80 | -2,41% | 472.906,00 |
| 11.11.2020 | 37,65 | 37,98 | 37,39 | 37,71 | 0,48% | 350.807,00 |
| 10.11.2020 | 36,23 | 37,56 | 36,09 | 37,53 | 4,57% | 390.405,00 |
| 09.11.2020 | 35,16 | 36,91 | 35,16 | 35,89 | 5,59% | 555.991,00 |
| 06.11.2020 | 33,91 | 34,16 | 33,49 | 33,99 | 0,62% | 405.038,00 |
| 05.11.2020 | 34,00 | 34,71 | 33,57 | 33,78 | 0,09% | 275.744,00 |
| 04.11.2020 | 34,59 | 35,31 | 33,65 | 33,75 | -3,16% | 407.143,00 |
| 03.11.2020 | 34,47 | 35,04 | 34,28 | 34,85 | 2,71% | 349.773,00 |
| 02.11.2020 | 33,64 | 33,94 | 33,25 | 33,93 | 2,14% | 199.837,00 |
| 30.10.2020 | 33,25 | 33,60 | 33,01 | 33,22 | -0,39% | 348.222,00 |
| 29.10.2020 | 33,04 | 33,63 | 32,26 | 33,35 | 0,94% | 334.088,00 |
| 28.10.2020 | 33,95 | 34,33 | 32,95 | 33,04 | -4,07% | 512.965,00 |
| 27.10.2020 | 35,22 | 35,26 | 34,42 | 34,44 | -2,21% | 374.670,00 |
| 26.10.2020 | 34,67 | 35,28 | 34,49 | 35,22 | 0,71% | 309.801,00 |
| 23.10.2020 | 34,54 | 34,98 | 34,24 | 34,97 | 1,80% | 263.494,00 |
| 22.10.2020 | 33,72 | 34,42 | 33,48 | 34,35 | 1,87% | 349.023,00 |
| 21.10.2020 | 32,57 | 34,30 | 32,55 | 33,72 | 2,99% | 670.001,00 |
| 20.10.2020 | 33,24 | 33,29 | 32,66 | 32,74 | -1,21% | 507.148,00 |
| 19.10.2020 | 33,87 | 34,00 | 33,07 | 33,14 | -2,56% | 528.379,00 |
| 16.10.2020 | 34,26 | 34,48 | 33,99 | 34,01 | -1,05% | 202.568,00 |
| 15.10.2020 | 34,05 | 34,62 | 33,88 | 34,37 | 0,09% | 191.379,00 |
| 14.10.2020 | 34,70 | 35,00 | 34,24 | 34,34 | -1,29% | 208.253,00 |
| 13.10.2020 | 35,36 | 35,50 | 34,47 | 34,79 | -2,58% | 273.892,00 |
| 12.10.2020 | 34,87 | 36,02 | 34,87 | 35,71 | 1,80% | 289.202,00 |
| 09.10.2020 | 35,17 | 35,27 | 34,73 | 35,08 | 0,14% | 425.781,00 |
| 08.10.2020 | 35,22 | 35,59 | 34,92 | 35,03 | 0,26% | 404.179,00 |
| 07.10.2020 | 34,68 | 35,15 | 34,36 | 34,94 | 0,92% | 625.514,00 |
| 06.10.2020 | 34,51 | 35,16 | 34,38 | 34,62 | 1,05% | 481.558,00 |
| 05.10.2020 | 34,69 | 34,93 | 34,23 | 34,26 | -1,01% | 352.801,00 |
| 02.10.2020 | 34,25 | 34,89 | 34,05 | 34,61 | 0,58% | 392.816,00 |
| 01.10.2020 | 34,04 | 34,52 | 34,04 | 34,41 | 0,85% | 264.505,00 |
| 30.09.2020 | 33,99 | 34,20 | 33,69 | 34,12 | 1,19% | 529.018,00 |
| 29.09.2020 | 34,32 | 34,49 | 33,54 | 33,72 | -1,17% | 395.524,00 |
| 28.09.2020 | 33,90 | 34,53 | 33,90 | 34,12 | 0,65% | 370.627,00 |
| 25.09.2020 | 33,25 | 33,90 | 33,16 | 33,90 | 1,47% | 325.809,00 |
| 24.09.2020 | 33,46 | 33,64 | 32,95 | 33,41 | 0,15% | 410.499,00 |
| 23.09.2020 | 34,64 | 34,83 | 33,36 | 33,36 | -3,58% | 593.823,00 |
| 22.09.2020 | 33,58 | 34,61 | 33,54 | 34,60 | 0,79% | 596.965,00 |
| 21.09.2020 | 34,02 | 35,01 | 33,61 | 34,33 | -1,01% | 850.608,00 |
| 18.09.2020 | 34,76 | 35,02 | 33,97 | 34,68 | 0,32% | 1.723.215,00 |
| 17.09.2020 | 35,02 | 35,12 | 34,23 | 34,57 | -1,93% | 421.350,00 |
| 16.09.2020 | 34,45 | 35,50 | 34,33 | 35,25 | 1,94% | 566.520,00 |
| 15.09.2020 | 34,51 | 34,83 | 34,41 | 34,58 | 1,05% | 545.154,00 |
| 14.09.2020 | 34,48 | 34,53 | 33,86 | 34,22 | -0,64% | 699.354,00 |
| 11.09.2020 | 35,57 | 35,59 | 34,26 | 34,44 | -2,99% | 525.772,00 |
| 10.09.2020 | 36,10 | 36,10 | 35,47 | 35,50 | -1,85% | 486.745,00 |
| 09.09.2020 | 36,55 | 36,91 | 36,14 | 36,17 | -0,39% | 527.035,00 |
| 08.09.2020 | 37,05 | 37,05 | 36,25 | 36,31 | -2,13% | 415.376,00 |
| 04.09.2020 | 37,36 | 37,48 | 36,60 | 37,10 | -0,03% | 360.056,00 |
| 03.09.2020 | 37,07 | 37,46 | 36,68 | 37,11 | 0,27% | 415.848,00 |
| 02.09.2020 | 36,50 | 37,17 | 36,33 | 37,01 | 1,34% | 415.543,00 |
| 01.09.2020 | 36,67 | 36,68 | 36,30 | 36,52 | -0,92% | 325.925,00 |
| 31.08.2020 | 36,89 | 37,12 | 36,78 | 36,86 | -0,51% | 457.037,00 |