Börse:
47,226$
0,82%
Echtzeit-Aktienkurs Avista Corp.
Bid:
46,315$
Ask:
48,138$
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2021 | 45,91 | 46,65 | 45,23 | 46,56 | 1,09% | 428.599,00 |
| 04.05.2021 | 46,12 | 46,47 | 45,91 | 46,06 | 0,09% | 469.748,00 |
| 03.05.2021 | 46,25 | 46,43 | 45,97 | 46,02 | 0,00% | 599.493,00 |
| 30.04.2021 | 45,97 | 46,21 | 45,85 | 46,02 | 0,04% | 469.294,00 |
| 29.04.2021 | 45,82 | 46,39 | 45,69 | 46,00 | 0,39% | 307.366,00 |
| 28.04.2021 | 46,09 | 46,10 | 45,45 | 45,82 | 0,00% | 431.469,00 |
| 27.04.2021 | 46,25 | 46,25 | 45,59 | 45,82 | -0,74% | 340.528,00 |
| 26.04.2021 | 46,82 | 46,82 | 45,81 | 46,16 | -0,88% | 580.329,00 |
| 23.04.2021 | 47,16 | 47,28 | 46,55 | 46,57 | -0,96% | 458.132,00 |
| 22.04.2021 | 47,24 | 47,54 | 46,86 | 47,02 | 0,11% | 510.391,00 |
| 21.04.2021 | 47,02 | 47,18 | 46,59 | 46,97 | -0,13% | 377.785,00 |
| 20.04.2021 | 47,65 | 47,88 | 46,83 | 47,03 | -1,34% | 428.987,00 |
| 19.04.2021 | 47,25 | 47,84 | 47,11 | 47,67 | 0,91% | 571.585,00 |
| 16.04.2021 | 48,01 | 48,11 | 47,22 | 47,24 | -0,96% | 2.887.899,00 |
| 15.04.2021 | 47,79 | 48,10 | 47,37 | 47,70 | -0,10% | 441.035,00 |
| 14.04.2021 | 47,61 | 48,08 | 47,41 | 47,75 | 0,55% | 441.070,00 |
| 13.04.2021 | 47,20 | 47,72 | 46,78 | 47,49 | -0,19% | 524.361,00 |
| 12.04.2021 | 47,93 | 47,97 | 47,38 | 47,58 | 0,02% | 277.198,00 |
| 09.04.2021 | 47,72 | 47,91 | 47,38 | 47,57 | -0,02% | 553.397,00 |
| 08.04.2021 | 47,71 | 47,83 | 47,08 | 47,58 | -0,31% | 416.317,00 |
| 07.04.2021 | 47,52 | 47,82 | 47,29 | 47,73 | 0,91% | 333.019,00 |
| 06.04.2021 | 47,23 | 47,75 | 46,66 | 47,30 | -0,27% | 516.925,00 |
| 05.04.2021 | 48,02 | 48,89 | 47,30 | 47,43 | 0,00% | 717.271,00 |
| 01.04.2021 | 47,58 | 47,78 | 46,78 | 47,43 | -0,67% | 325.027,00 |
| 31.03.2021 | 47,26 | 47,88 | 47,02 | 47,75 | 1,14% | 463.718,00 |
| 30.03.2021 | 47,72 | 47,81 | 47,13 | 47,21 | -1,52% | 325.179,00 |
| 29.03.2021 | 48,14 | 49,14 | 47,89 | 47,94 | -0,68% | 484.977,00 |
| 26.03.2021 | 47,71 | 48,28 | 47,01 | 48,27 | 0,67% | 754.383,00 |
| 25.03.2021 | 46,97 | 48,09 | 46,31 | 47,95 | 3,27% | 936.315,00 |
| 24.03.2021 | 46,42 | 47,19 | 45,92 | 46,43 | 0,41% | 647.811,00 |
| 23.03.2021 | 45,86 | 46,47 | 45,66 | 46,24 | -0,06% | 467.427,00 |
| 22.03.2021 | 46,11 | 46,49 | 45,66 | 46,27 | -0,13% | 483.794,00 |
| 19.03.2021 | 45,05 | 46,46 | 44,69 | 46,33 | 2,80% | 1.169.607,00 |
| 18.03.2021 | 45,74 | 46,08 | 44,93 | 45,07 | -1,05% | 369.304,00 |
| 17.03.2021 | 46,66 | 46,66 | 45,45 | 45,55 | -2,36% | 419.989,00 |
| 16.03.2021 | 46,66 | 47,40 | 46,34 | 46,65 | -1,04% | 442.886,00 |
| 15.03.2021 | 45,30 | 48,09 | 45,28 | 47,14 | 4,76% | 1.073.747,00 |
| 12.03.2021 | 43,38 | 45,49 | 43,34 | 45,00 | 4,34% | 537.215,00 |
| 11.03.2021 | 43,55 | 43,74 | 42,94 | 43,13 | -1,24% | 303.493,00 |
| 10.03.2021 | 42,36 | 43,74 | 42,36 | 43,67 | 3,09% | 366.356,00 |
| 09.03.2021 | 42,57 | 42,83 | 42,12 | 42,36 | -1,07% | 452.027,00 |
| 08.03.2021 | 43,19 | 43,57 | 42,69 | 42,82 | -0,23% | 873.256,00 |
| 05.03.2021 | 41,33 | 43,04 | 40,85 | 42,92 | 5,02% | 497.417,00 |
| 04.03.2021 | 40,92 | 41,77 | 40,69 | 40,87 | 0,52% | 349.505,00 |
| 03.03.2021 | 39,78 | 40,79 | 39,54 | 40,66 | 2,73% | 414.461,00 |
| 02.03.2021 | 39,83 | 39,85 | 38,91 | 39,58 | -0,55% | 417.323,00 |
| 01.03.2021 | 40,41 | 40,58 | 39,70 | 39,80 | -1,02% | 512.587,00 |
| 26.02.2021 | 40,64 | 40,80 | 39,92 | 40,21 | -0,96% | 603.973,00 |
| 25.02.2021 | 39,45 | 40,79 | 39,40 | 40,60 | 3,02% | 579.670,00 |
| 24.02.2021 | 39,15 | 40,51 | 38,59 | 39,41 | 1,52% | 560.879,00 |
| 23.02.2021 | 38,44 | 39,10 | 38,04 | 38,82 | 1,78% | 499.618,00 |
| 22.02.2021 | 38,36 | 38,36 | 37,67 | 38,14 | -0,75% | 281.003,00 |
| 19.02.2021 | 37,79 | 38,46 | 37,57 | 38,43 | 1,64% | 347.325,00 |
| 18.02.2021 | 38,37 | 38,43 | 37,80 | 37,81 | -2,07% | 279.005,00 |
| 17.02.2021 | 38,49 | 38,95 | 38,17 | 38,61 | 0,31% | 315.751,00 |
| 16.02.2021 | 38,73 | 38,75 | 37,95 | 38,49 | -0,77% | 286.708,00 |
| 12.02.2021 | 39,39 | 39,39 | 38,62 | 38,79 | -1,67% | 316.577,00 |
| 11.02.2021 | 39,21 | 39,47 | 38,83 | 39,45 | 0,48% | 296.903,00 |
| 10.02.2021 | 39,00 | 39,78 | 38,98 | 39,26 | 1,32% | 243.785,00 |
| 09.02.2021 | 38,64 | 38,91 | 38,17 | 38,75 | 1,07% | 277.084,00 |
| 08.02.2021 | 38,26 | 38,71 | 38,07 | 38,34 | 0,39% | 325.106,00 |
| 05.02.2021 | 38,00 | 38,25 | 37,57 | 38,19 | 2,03% | 353.261,00 |
| 04.02.2021 | 37,20 | 37,64 | 37,00 | 37,43 | 0,29% | 333.728,00 |
| 03.02.2021 | 37,49 | 37,75 | 36,68 | 37,32 | -1,03% | 317.674,00 |
| 02.02.2021 | 38,19 | 38,25 | 37,68 | 37,71 | -0,32% | 345.308,00 |
| 01.02.2021 | 37,41 | 38,26 | 36,85 | 37,83 | 0,93% | 357.160,00 |
| 29.01.2021 | 38,58 | 38,99 | 37,42 | 37,48 | -3,08% | 527.735,00 |
| 28.01.2021 | 39,27 | 39,96 | 38,44 | 38,67 | -0,64% | 445.085,00 |
| 27.01.2021 | 38,83 | 39,70 | 38,65 | 38,92 | -1,09% | 424.024,00 |
| 26.01.2021 | 39,47 | 39,58 | 38,58 | 39,35 | 0,20% | 330.496,00 |
| 25.01.2021 | 38,40 | 39,47 | 38,31 | 39,27 | 1,58% | 325.762,00 |
| 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% | 297.282,00 |
| 13.01.2021 | 40,04 | 40,19 | 39,73 | 39,93 | -0,10% | 393.969,00 |
| 12.01.2021 | 39,89 | 40,08 | 39,48 | 39,97 | 0,00% | 240.994,00 |
| 11.01.2021 | 39,93 | 40,50 | 39,50 | 39,97 | -0,37% | 396.650,00 |
| 08.01.2021 | 39,61 | 40,14 | 39,31 | 40,12 | -1,64% | 557.085,00 |
| 07.01.2021 | 41,18 | 41,45 | 40,51 | 40,79 | -1,00% | 378.195,00 |
| 06.01.2021 | 39,43 | 41,47 | 39,07 | 41,20 | 6,13% | 560.075,00 |
| 05.01.2021 | 39,42 | 39,68 | 38,54 | 38,82 | -1,65% | 408.018,00 |
| 04.01.2021 | 40,25 | 40,52 | 39,39 | 39,47 | -1,67% | 395.115,00 |
| 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% | 184.544,00 |
| 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% | 425.523,00 |
| 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% | 432.235,00 |
| 22.12.2020 | 38,21 | 39,41 | 38,12 | 39,34 | 2,72% | 307.974,00 |
| 21.12.2020 | 38,33 | 38,44 | 37,27 | 38,30 | -1,42% | 580.968,00 |
| 18.12.2020 | 39,68 | 40,11 | 38,58 | 38,85 | -1,70% | 1.852.851,00 |