35,571$
0,63%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,33 | 35,75 | 35,33 | 35,58 | 0,65% | - |
| 22.04.2024 | 35,09 | 35,69 | 35,04 | 35,35 | 0,77% | 432.739,00 |
| 19.04.2024 | 34,33 | 35,13 | 34,24 | 35,08 | 2,10% | 411.330,00 |
| 18.04.2024 | 33,88 | 34,45 | 33,77 | 34,36 | 1,87% | 480.849,00 |
| 17.04.2024 | 33,38 | 33,80 | 33,22 | 33,73 | 1,87% | 309.993,00 |
| 16.04.2024 | 33,59 | 33,59 | 33,00 | 33,11 | -2,16% | 294.900,00 |
| 15.04.2024 | 34,11 | 34,20 | 33,41 | 33,84 | -0,47% | 389.542,00 |
| 12.04.2024 | 34,19 | 34,41 | 33,76 | 34,00 | -0,41% | 336.712,00 |
| 11.04.2024 | 34,18 | 34,19 | 33,78 | 34,14 | 0,77% | 328.746,00 |
| 10.04.2024 | 34,67 | 34,67 | 33,73 | 33,88 | -4,05% | 556.499,00 |
| 09.04.2024 | 35,67 | 35,78 | 35,25 | 35,31 | -0,37% | 363.858,00 |
| 08.04.2024 | 34,67 | 35,58 | 34,64 | 35,44 | 2,43% | 738.699,00 |
| 05.04.2024 | 34,36 | 34,65 | 33,90 | 34,60 | -0,06% | 407.302,00 |
| 04.04.2024 | 35,03 | 35,05 | 34,27 | 34,62 | -0,12% | 362.355,00 |
| 03.04.2024 | 34,88 | 35,00 | 34,61 | 34,66 | -1,11% | 433.031,00 |
| 02.04.2024 | 34,57 | 35,07 | 34,57 | 35,05 | 1,01% | 495.507,00 |
| 01.04.2024 | 35,06 | 35,06 | 34,44 | 34,70 | -0,91% | 410.651,00 |
| 28.03.2024 | 34,68 | 35,09 | 34,63 | 35,02 | 0,98% | 482.486,00 |
| 27.03.2024 | 33,96 | 34,70 | 33,96 | 34,68 | 2,91% | 474.893,00 |
| 26.03.2024 | 33,87 | 33,89 | 33,49 | 33,70 | -0,12% | 325.088,00 |
| 25.03.2024 | 33,83 | 33,96 | 33,50 | 33,74 | 0,21% | 240.651,00 |
| 22.03.2024 | 34,12 | 34,12 | 33,56 | 33,67 | -0,38% | 335.454,00 |
| 21.03.2024 | 33,75 | 34,64 | 33,75 | 33,80 | 0,27% | 565.421,00 |
| 20.03.2024 | 33,56 | 33,98 | 33,45 | 33,71 | 0,30% | 427.136,00 |
| 19.03.2024 | 33,69 | 34,08 | 33,60 | 33,61 | 0,03% | 378.123,00 |
| 18.03.2024 | 33,87 | 34,03 | 33,46 | 33,60 | -1,00% | 498.291,00 |
| 15.03.2024 | 33,56 | 34,25 | 33,56 | 33,94 | 0,59% | 968.854,00 |
| 14.03.2024 | 34,11 | 34,20 | 33,39 | 33,74 | -1,52% | 435.744,00 |
| 13.03.2024 | 34,53 | 34,85 | 34,12 | 34,26 | -0,52% | 377.527,00 |
| 12.03.2024 | 34,32 | 34,69 | 33,99 | 34,44 | -0,29% | 436.186,00 |
| 11.03.2024 | 34,14 | 34,79 | 34,00 | 34,54 | 1,29% | 424.195,00 |
| 08.03.2024 | 34,21 | 34,25 | 33,75 | 34,10 | 0,24% | 500.443,00 |
| 07.03.2024 | 33,71 | 34,04 | 33,67 | 34,02 | 2,04% | 633.968,00 |
| 06.03.2024 | 33,78 | 33,95 | 33,33 | 33,34 | -0,48% | 585.278,00 |
| 05.03.2024 | 33,57 | 34,21 | 33,37 | 33,50 | 0,09% | 606.501,00 |
| 04.03.2024 | 33,12 | 33,65 | 33,05 | 33,47 | 0,48% | 737.982,00 |
| 01.03.2024 | 33,20 | 33,50 | 32,70 | 33,31 | 0,33% | 670.166,00 |
| 29.02.2024 | 33,66 | 33,91 | 33,17 | 33,20 | -0,87% | 855.862,00 |
| 28.02.2024 | 33,64 | 33,83 | 33,48 | 33,49 | -0,86% | 608.276,00 |
| 27.02.2024 | 33,49 | 33,83 | 33,31 | 33,78 | 1,66% | 667.087,00 |
| 26.02.2024 | 33,76 | 33,82 | 33,10 | 33,23 | -1,86% | 536.016,00 |
| 23.02.2024 | 33,98 | 34,17 | 33,83 | 33,86 | -0,38% | 422.321,00 |
| 22.02.2024 | 33,63 | 34,01 | 33,32 | 33,99 | -0,99% | 692.454,00 |
| 21.02.2024 | 33,98 | 34,60 | 33,79 | 34,33 | 1,15% | 986.821,00 |
| 20.02.2024 | 33,50 | 34,40 | 33,50 | 33,94 | 1,10% | 632.390,00 |
| 16.02.2024 | 33,44 | 33,85 | 33,08 | 33,57 | -0,42% | 579.935,00 |
| 15.02.2024 | 32,53 | 33,75 | 32,53 | 33,71 | 4,43% | 808.298,00 |
| 14.02.2024 | 32,49 | 32,50 | 32,02 | 32,28 | -0,09% | 630.281,00 |
| 13.02.2024 | 32,81 | 33,00 | 31,91 | 32,31 | -3,21% | 1.009.524,00 |
| 12.02.2024 | 33,20 | 33,53 | 33,17 | 33,38 | 0,66% | 565.686,00 |
| 09.02.2024 | 32,78 | 33,23 | 32,70 | 33,16 | 0,79% | 428.601,00 |
| 08.02.2024 | 32,69 | 32,93 | 32,43 | 32,90 | 0,80% | 723.707,00 |
| 07.02.2024 | 32,94 | 33,09 | 32,55 | 32,64 | -0,73% | 425.274,00 |
| 06.02.2024 | 33,05 | 33,16 | 32,80 | 32,88 | -0,60% | 438.716,00 |
| 05.02.2024 | 33,64 | 33,64 | 33,07 | 33,08 | -3,02% | 538.511,00 |
| 02.02.2024 | 34,02 | 34,40 | 33,52 | 34,11 | -1,13% | 489.864,00 |
| 01.02.2024 | 33,92 | 34,51 | 33,69 | 34,50 | 1,44% | 489.635,00 |
| 31.01.2024 | 34,38 | 34,66 | 34,00 | 34,01 | -0,38% | 1.284.106,00 |
| 30.01.2024 | 34,00 | 34,38 | 33,97 | 34,14 | -0,20% | 437.937,00 |
| 29.01.2024 | 33,93 | 34,23 | 33,51 | 34,21 | 1,27% | 523.993,00 |
| 26.01.2024 | 34,21 | 34,34 | 33,78 | 33,78 | -0,47% | 364.798,00 |
| 25.01.2024 | 34,05 | 34,23 | 33,57 | 33,94 | 1,62% | 716.619,00 |
| 24.01.2024 | 34,57 | 34,70 | 33,18 | 33,40 | -2,51% | 2.999.286,00 |
| 23.01.2024 | 34,01 | 34,29 | 33,62 | 34,26 | 0,62% | 861.344,00 |
| 22.01.2024 | 34,22 | 34,29 | 33,83 | 34,05 | 1,16% | 812.628,00 |
| 19.01.2024 | 33,60 | 33,71 | 33,19 | 33,66 | 0,54% | 493.622,00 |
| 18.01.2024 | 33,80 | 33,94 | 33,33 | 33,48 | -1,33% | 646.128,00 |
| 17.01.2024 | 33,60 | 34,34 | 33,53 | 33,93 | 0,06% | 642.262,00 |
| 16.01.2024 | 35,44 | 35,56 | 33,69 | 33,91 | -4,99% | 1.198.379,00 |
| 12.01.2024 | 35,98 | 36,02 | 35,55 | 35,69 | 0,59% | 373.342,00 |
| 11.01.2024 | 35,97 | 35,97 | 34,85 | 35,48 | -1,69% | 652.068,00 |
| 10.01.2024 | 36,20 | 36,36 | 36,02 | 36,09 | -0,33% | 281.446,00 |
| 09.01.2024 | 36,26 | 36,34 | 36,09 | 36,21 | -0,88% | 289.259,00 |
| 08.01.2024 | 36,12 | 36,54 | 36,10 | 36,53 | 0,88% | 313.399,00 |
| 05.01.2024 | 36,07 | 36,64 | 35,89 | 36,21 | 0,03% | 344.013,00 |
| 04.01.2024 | 36,22 | 36,53 | 36,12 | 36,20 | -0,33% | 562.808,00 |
| 03.01.2024 | 36,42 | 36,49 | 35,85 | 36,32 | 0,75% | 638.101,00 |
| 02.01.2024 | 35,64 | 36,42 | 35,55 | 36,05 | 0,87% | 573.459,00 |
| 29.12.2023 | 35,71 | 35,84 | 35,40 | 35,74 | -0,36% | 421.853,00 |
| 28.12.2023 | 35,50 | 36,00 | 35,37 | 35,87 | 0,67% | 363.149,00 |
| 27.12.2023 | 36,03 | 36,06 | 35,59 | 35,63 | -0,97% | 332.502,00 |
| 26.12.2023 | 36,06 | 36,23 | 35,96 | 35,98 | -0,03% | 343.987,00 |
| 22.12.2023 | 35,81 | 36,26 | 35,64 | 35,99 | 1,21% | 511.841,00 |
| 21.12.2023 | 35,02 | 35,57 | 34,95 | 35,56 | 2,27% | 696.537,00 |
| 20.12.2023 | 35,29 | 35,78 | 34,73 | 34,77 | -2,11% | 582.300,00 |
| 19.12.2023 | 35,03 | 35,63 | 34,99 | 35,52 | 2,04% | 505.735,00 |
| 18.12.2023 | 35,05 | 35,13 | 34,73 | 34,81 | -0,17% | 435.424,00 |
| 15.12.2023 | 35,48 | 35,75 | 34,69 | 34,87 | -2,30% | 1.420.483,00 |
| 14.12.2023 | 36,84 | 37,00 | 35,66 | 35,69 | -1,68% | 1.003.758,00 |
| 13.12.2023 | 35,08 | 36,44 | 34,81 | 36,30 | 3,42% | 602.624,00 |
| 12.12.2023 | 35,11 | 35,20 | 34,70 | 35,10 | 0,14% | 372.431,00 |
| 11.12.2023 | 35,02 | 35,19 | 34,75 | 35,05 | -0,26% | 376.150,00 |
| 08.12.2023 | 35,21 | 35,41 | 34,93 | 35,14 | -0,06% | 296.568,00 |
| 07.12.2023 | 35,22 | 35,39 | 35,05 | 35,16 | -0,17% | 415.330,00 |
| 06.12.2023 | 34,95 | 35,37 | 34,88 | 35,22 | 1,35% | 367.719,00 |
| 05.12.2023 | 35,21 | 35,21 | 34,44 | 34,75 | -1,22% | 455.120,00 |
| 04.12.2023 | 34,87 | 35,42 | 34,55 | 35,18 | 0,77% | 490.756,00 |
| 01.12.2023 | 33,86 | 34,93 | 33,73 | 34,91 | 2,83% | 533.797,00 |
| 30.11.2023 | 33,96 | 34,12 | 33,68 | 33,95 | 0,06% | 560.710,00 |
| 29.11.2023 | 34,29 | 34,48 | 33,80 | 33,93 | -0,96% | 577.162,00 |