Börse:
33,729$
2,74%
Echtzeit-Aktienkurs Avista Corp.
Bid:
33,227$
Ask:
34,231$
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,24% | 507.148,00 |
| 19.10.2020 | 34,14 | 34,19 | 33,11 | 33,15 | -2,53% | - |
| 16.10.2020 | 34,26 | 34,48 | 33,99 | 34,01 | -1,05% | 202.566,00 |
| 15.10.2020 | 34,05 | 34,62 | 33,88 | 34,37 | 0,09% | 191.357,00 |
| 14.10.2020 | 34,70 | 35,00 | 34,24 | 34,34 | -1,29% | 203.561,00 |
| 13.10.2020 | 35,36 | 35,50 | 34,47 | 34,79 | -2,58% | 273.526,00 |
| 12.10.2020 | 34,87 | 36,02 | 34,87 | 35,71 | 1,80% | 289.123,00 |
| 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% | 403.884,00 |
| 07.10.2020 | 34,68 | 35,15 | 34,36 | 34,94 | 0,92% | 625.433,00 |
| 06.10.2020 | 34,51 | 35,16 | 34,38 | 34,62 | 1,05% | 465.352,00 |
| 05.10.2020 | 34,69 | 34,93 | 34,23 | 34,26 | -1,01% | 352.795,00 |
| 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% | 264.477,00 |
| 30.09.2020 | 33,99 | 34,20 | 33,69 | 34,12 | 1,19% | 528.457,00 |
| 29.09.2020 | 34,32 | 34,49 | 33,54 | 33,72 | -1,17% | 395.496,00 |
| 28.09.2020 | 33,90 | 34,53 | 33,90 | 34,12 | 0,65% | 306.938,00 |
| 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 |
| 28.08.2020 | 36,98 | 37,10 | 36,44 | 37,05 | 0,82% | 322.505,00 |
| 27.08.2020 | 36,70 | 37,05 | 36,55 | 36,75 | 0,25% | 403.692,00 |
| 26.08.2020 | 36,87 | 36,87 | 36,29 | 36,66 | -1,08% | 376.500,00 |
| 25.08.2020 | 36,38 | 37,08 | 35,90 | 37,06 | 2,12% | 455.138,00 |
| 24.08.2020 | 35,78 | 36,31 | 35,40 | 36,29 | 1,80% | 364.926,00 |
| 21.08.2020 | 35,68 | 35,92 | 35,48 | 35,65 | -0,25% | 775.239,00 |
| 20.08.2020 | 35,80 | 36,00 | 35,62 | 35,74 | -0,67% | 702.249,00 |
| 19.08.2020 | 35,91 | 36,26 | 35,77 | 35,98 | -1,13% | 1.166.102,00 |
| 18.08.2020 | 36,53 | 36,70 | 36,33 | 36,39 | -0,87% | 642.711,00 |
| 17.08.2020 | 37,16 | 37,34 | 36,56 | 36,71 | -1,45% | 974.737,00 |
| 14.08.2020 | 37,03 | 37,45 | 36,77 | 37,25 | -0,27% | 271.492,00 |
| 13.08.2020 | 37,49 | 37,76 | 37,09 | 37,35 | -1,14% | 227.089,00 |
| 12.08.2020 | 37,96 | 38,13 | 37,61 | 37,78 | 0,08% | 361.652,00 |
| 11.08.2020 | 38,21 | 38,61 | 37,49 | 37,75 | -0,92% | 395.461,00 |
| 10.08.2020 | 38,22 | 38,61 | 37,91 | 38,10 | -0,42% | 398.355,00 |
| 07.08.2020 | 36,71 | 38,33 | 36,71 | 38,26 | 3,63% | 338.030,00 |
| 06.08.2020 | 36,50 | 37,18 | 36,23 | 36,92 | 0,65% | 259.637,00 |
| 05.08.2020 | 37,34 | 37,64 | 36,49 | 36,68 | -0,78% | 598.312,00 |
| 04.08.2020 | 36,31 | 37,01 | 36,31 | 36,97 | 1,26% | 227.665,00 |
| 03.08.2020 | 37,24 | 37,24 | 36,22 | 36,51 | -1,67% | 207.521,00 |
| 31.07.2020 | 37,03 | 37,33 | 36,12 | 37,13 | -0,48% | 340.004,00 |
| 30.07.2020 | 37,18 | 37,46 | 36,86 | 37,31 | -0,53% | 174.051,00 |
| 29.07.2020 | 37,46 | 37,85 | 36,98 | 37,51 | 0,21% | 344.016,00 |
| 28.07.2020 | 36,65 | 37,94 | 36,65 | 37,43 | 1,57% | 374.227,00 |
| 27.07.2020 | 37,19 | 37,61 | 36,64 | 36,85 | -1,39% | 429.663,00 |
| 24.07.2020 | 38,00 | 38,46 | 37,19 | 37,37 | -1,24% | 239.407,00 |
| 23.07.2020 | 37,59 | 38,09 | 37,59 | 37,84 | 0,00% | 245.521,00 |
| 22.07.2020 | 37,52 | 38,17 | 37,24 | 37,84 | -0,03% | 346.453,00 |
| 21.07.2020 | 37,40 | 38,13 | 37,26 | 37,85 | 1,94% | 297.809,00 |
| 20.07.2020 | 37,28 | 37,28 | 36,60 | 37,13 | -0,35% | 470.737,00 |
| 17.07.2020 | 36,83 | 37,44 | 36,69 | 37,26 | 1,50% | 303.173,00 |
| 16.07.2020 | 36,04 | 36,79 | 36,04 | 36,71 | 1,77% | 379.097,00 |
| 15.07.2020 | 36,64 | 37,15 | 36,06 | 36,07 | 0,06% | 293.650,00 |
| 14.07.2020 | 35,86 | 36,28 | 35,53 | 36,05 | 1,07% | 245.109,00 |
| 13.07.2020 | 36,17 | 36,23 | 35,55 | 35,67 | -1,30% | 482.317,00 |
| 10.07.2020 | 35,32 | 36,17 | 35,20 | 36,14 | 2,70% | 260.835,00 |
| 09.07.2020 | 35,50 | 35,54 | 34,28 | 35,19 | -1,35% | 328.322,00 |
| 08.07.2020 | 35,58 | 35,82 | 34,98 | 35,67 | -0,14% | 272.407,00 |
| 07.07.2020 | 35,69 | 36,00 | 35,34 | 35,72 | -1,13% | 1.013.308,00 |
| 06.07.2020 | 36,98 | 37,18 | 35,39 | 36,13 | -1,42% | 300.394,00 |
| 02.07.2020 | 37,18 | 37,42 | 36,56 | 36,65 | -0,41% | 369.402,00 |
| 01.07.2020 | 36,56 | 36,99 | 36,19 | 36,80 | 1,13% | 410.304,00 |
| 30.06.2020 | 35,39 | 36,56 | 35,39 | 36,39 | 2,56% | 610.945,00 |
| 29.06.2020 | 34,22 | 35,68 | 33,93 | 35,48 | 5,06% | 479.479,00 |
| 26.06.2020 | 34,91 | 35,37 | 33,34 | 33,77 | -3,71% | 983.745,00 |
| 25.06.2020 | 35,27 | 35,34 | 34,56 | 35,07 | -0,79% | 651.166,00 |
| 24.06.2020 | 34,58 | 35,66 | 34,56 | 35,35 | 1,32% | 757.238,00 |
| 23.06.2020 | 35,92 | 36,14 | 34,69 | 34,89 | -1,77% | 362.355,00 |
| 22.06.2020 | 35,25 | 35,79 | 34,88 | 35,52 | 0,54% | 419.944,00 |
| 19.06.2020 | 37,04 | 37,58 | 35,28 | 35,33 | -4,36% | 1.637.940,00 |
| 18.06.2020 | 36,79 | 37,22 | 36,07 | 36,94 | -0,54% | 301.995,00 |
| 17.06.2020 | 37,43 | 37,65 | 36,33 | 37,14 | -0,91% | 388.596,00 |
| 16.06.2020 | 38,45 | 38,60 | 37,19 | 37,48 | -0,19% | 372.622,00 |
| 15.06.2020 | 35,84 | 38,22 | 35,64 | 37,55 | 2,93% | 630.587,00 |
| 12.06.2020 | 37,14 | 37,16 | 35,88 | 36,48 | 0,80% | 451.620,00 |
| 11.06.2020 | 38,03 | 38,17 | 36,02 | 36,19 | -6,22% | 438.259,00 |
| 10.06.2020 | 39,01 | 39,35 | 38,58 | 38,59 | -1,28% | 412.023,00 |
| 09.06.2020 | 39,20 | 39,44 | 38,45 | 39,09 | -1,19% | 390.706,00 |
| 08.06.2020 | 39,79 | 40,00 | 39,47 | 39,56 | -0,23% | 430.065,00 |
| 05.06.2020 | 40,44 | 40,84 | 39,51 | 39,65 | -0,75% | 537.745,00 |
| 04.06.2020 | 40,02 | 40,08 | 39,31 | 39,95 | -0,17% | 613.102,00 |
| 03.06.2020 | 39,70 | 40,58 | 39,49 | 40,02 | 1,83% | 442.723,00 |
| 02.06.2020 | 39,29 | 39,51 | 38,94 | 39,30 | 0,98% | 472.096,00 |