Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 40,00 | 40,75 | 39,89 | 40,13 | -1,18% | - |
25.02.2021 | 39,98 | 40,86 | 39,92 | 40,61 | 2,90% | - |
24.02.2021 | 39,55 | 40,30 | 39,19 | 39,47 | 1,71% | - |
23.02.2021 | 38,40 | 39,13 | 38,28 | 38,80 | 1,68% | - |
22.02.2021 | 38,15 | 38,20 | 37,65 | 38,16 | -0,83% | - |
19.02.2021 | 37,93 | 38,54 | 37,61 | 38,48 | 1,57% | - |
18.02.2021 | 38,40 | 38,41 | 37,71 | 37,89 | -1,88% | - |
17.02.2021 | 38,79 | 38,97 | 38,33 | 38,61 | 0,29% | - |
16.02.2021 | 38,28 | 38,53 | 37,94 | 38,50 | -0,85% | - |
12.02.2021 | 39,01 | 39,23 | 38,59 | 38,83 | -1,61% | - |
11.02.2021 | 39,43 | 39,53 | 38,81 | 39,47 | 0,33% | - |
10.02.2021 | 39,25 | 39,75 | 0,00 | 39,34 | 1,43% | - |
09.02.2021 | 38,32 | 38,95 | 38,18 | 38,78 | 1,19% | - |
08.02.2021 | 38,60 | 38,78 | 38,13 | 38,33 | 0,21% | - |
05.02.2021 | 37,83 | 38,28 | 37,76 | 38,25 | 2,27% | - |
04.02.2021 | 37,51 | 37,52 | 37,32 | 37,40 | 0,19% | - |
03.02.2021 | 37,36 | 37,47 | 36,65 | 37,33 | -0,92% | - |
02.02.2021 | 37,67 | 37,67 | 37,67 | 37,67 | -0,41% | - |
01.02.2021 | 37,57 | 38,19 | 37,49 | 37,83 | 0,44% | - |
29.01.2021 | 38,77 | 38,96 | 37,40 | 37,66 | -2,14% | - |
28.01.2021 | 39,70 | 39,75 | 38,40 | 38,49 | -1,36% | - |
27.01.2021 | 39,07 | 39,66 | 38,70 | 39,02 | -0,75% | - |
26.01.2021 | 38,87 | 39,63 | 38,63 | 39,31 | 0,33% | - |
25.01.2021 | 39,30 | 39,51 | 38,76 | 39,18 | 1,37% | - |
22.01.2021 | 38,27 | 38,74 | 38,01 | 38,65 | 0,45% | - |
21.01.2021 | 38,05 | 38,66 | 37,60 | 38,48 | -0,53% | - |
20.01.2021 | 39,25 | 39,42 | 38,35 | 38,68 | -0,23% | - |
19.01.2021 | 38,77 | 38,77 | 38,77 | 38,77 | -3,70% | - |
15.01.2021 | 40,05 | 40,94 | 39,93 | 40,26 | 0,34% | - |
14.01.2021 | 39,79 | 40,43 | 39,58 | 40,13 | 0,53% | - |
13.01.2021 | 39,83 | 40,21 | 39,70 | 39,92 | -0,35% | - |
12.01.2021 | 39,71 | 40,12 | 39,43 | 40,06 | 0,18% | - |
11.01.2021 | 39,95 | 40,15 | 39,49 | 39,99 | -0,12% | - |
08.01.2021 | 39,62 | 40,22 | 39,33 | 40,04 | -1,95% | - |
07.01.2021 | 41,23 | 41,52 | 40,68 | 40,83 | -1,19% | - |
06.01.2021 | 40,00 | 41,53 | 39,97 | 41,32 | 6,54% | - |
05.01.2021 | 39,42 | 39,44 | 38,53 | 38,79 | -1,72% | - |
04.01.2021 | 40,33 | 40,37 | 39,37 | 39,47 | -1,85% | - |
31.12.2020 | 39,91 | 40,42 | 39,70 | 40,21 | 1,55% | - |
30.12.2020 | 39,85 | 39,98 | 39,59 | 39,60 | -0,35% | - |
29.12.2020 | 40,38 | 40,38 | 39,55 | 39,74 | -3,89% | - |
28.12.2020 | 40,62 | 41,35 | 39,95 | 41,35 | 4,34% | - |
24.12.2020 | 39,83 | 40,97 | 38,80 | 39,63 | -0,28% | - |
23.12.2020 | 39,63 | 39,81 | 39,32 | 39,74 | 0,76% | - |
22.12.2020 | 38,48 | 39,44 | 38,45 | 39,44 | 2,98% | - |
21.12.2020 | 37,65 | 38,33 | 37,43 | 38,30 | -1,35% | - |
18.12.2020 | 39,64 | 39,76 | 38,58 | 38,82 | -1,86% | - |
17.12.2020 | 39,90 | 40,12 | 39,45 | 39,56 | -3,96% | - |
16.12.2020 | 40,03 | 41,19 | 38,05 | 41,19 | 3,39% | - |
15.12.2020 | 39,76 | 39,84 | 39,76 | 39,84 | 1,65% | - |
14.12.2020 | 40,15 | 40,29 | 39,11 | 39,19 | 0,14% | - |
11.12.2020 | 38,92 | 39,14 | 33,93 | 39,14 | 0,55% | - |
10.12.2020 | 38,45 | 39,06 | 38,40 | 38,92 | 8,14% | - |
09.12.2020 | 37,95 | 38,79 | 35,99 | 35,99 | -5,53% | - |
08.12.2020 | 37,48 | 38,53 | 35,81 | 38,10 | 1,82% | - |
07.12.2020 | 37,44 | 38,65 | 36,58 | 37,42 | 6,78% | - |
04.12.2020 | 37,38 | 37,39 | 33,61 | 35,04 | -6,29% | - |
03.12.2020 | 37,27 | 37,53 | 37,14 | 37,39 | 1,11% | - |
02.12.2020 | 36,74 | 37,51 | 36,20 | 36,98 | -1,77% | - |
01.12.2020 | 38,09 | 38,11 | 37,29 | 37,65 | 0,66% | - |
30.11.2020 | 38,22 | 38,43 | 37,38 | 37,40 | -2,53% | - |
27.11.2020 | 38,70 | 38,72 | 38,03 | 38,37 | -2,20% | - |
25.11.2020 | 39,19 | 39,43 | 38,25 | 39,24 | -0,44% | - |
24.11.2020 | 39,36 | 39,41 | 39,36 | 39,41 | 2,50% | - |
23.11.2020 | 37,98 | 38,56 | 37,91 | 38,45 | 2,53% | - |
20.11.2020 | 37,46 | 37,75 | 36,60 | 37,50 | 0,43% | - |
19.11.2020 | 37,35 | 38,08 | 36,64 | 37,34 | -0,85% | - |
18.11.2020 | 38,34 | 38,48 | 37,65 | 37,66 | -0,20% | - |
17.11.2020 | 38,18 | 39,26 | 37,73 | 37,74 | -3,33% | - |
16.11.2020 | 38,23 | 39,10 | 38,23 | 39,04 | 2,94% | - |
13.11.2020 | 37,35 | 38,11 | 37,13 | 37,92 | 3,17% | - |
12.11.2020 | 36,77 | 36,77 | 36,76 | 36,76 | -6,64% | - |
11.11.2020 | 37,42 | 39,37 | 0,00 | 39,37 | 5,03% | - |
10.11.2020 | 37,48 | 37,49 | 37,48 | 37,49 | 4,60% | - |
09.11.2020 | 36,52 | 36,76 | 35,65 | 35,84 | 5,83% | - |
06.11.2020 | 34,12 | 34,27 | 33,45 | 33,86 | 0,39% | - |
05.11.2020 | 34,43 | 34,72 | 33,52 | 33,73 | 0,12% | - |
04.11.2020 | 34,23 | 35,28 | 33,63 | 33,69 | -3,19% | - |
03.11.2020 | 34,83 | 35,09 | 34,25 | 34,80 | 3,16% | - |
02.11.2020 | 33,50 | 33,94 | 33,24 | 33,74 | 1,75% | - |
30.10.2020 | 33,29 | 33,64 | 33,02 | 33,16 | -0,88% | - |
29.10.2020 | 32,60 | 33,64 | 32,18 | 33,45 | 1,61% | - |
28.10.2020 | 34,23 | 34,23 | 32,92 | 32,92 | -3,50% | - |
27.10.2020 | 35,05 | 35,13 | 34,12 | 34,12 | -3,30% | - |
26.10.2020 | 34,85 | 35,28 | 34,68 | 35,28 | 1,47% | - |
23.10.2020 | 34,65 | 34,98 | 34,26 | 34,77 | 0,14% | - |
22.10.2020 | 33,74 | 34,72 | 33,46 | 34,72 | 4,50% | - |
21.10.2020 | 33,02 | 34,36 | 32,98 | 33,23 | 1,25% | - |
20.10.2020 | 33,13 | 33,27 | 32,47 | 32,82 | -1,06% | - |
19.10.2020 | 33,88 | 33,88 | 33,08 | 33,17 | -1,40% | - |
16.10.2020 | 34,24 | 34,55 | 33,64 | 33,64 | -2,11% | - |
15.10.2020 | 34,06 | 34,66 | 33,90 | 34,36 | 1,45% | - |
14.10.2020 | 34,71 | 34,95 | 33,87 | 33,87 | -2,88% | - |
13.10.2020 | 35,15 | 35,18 | 34,45 | 34,88 | -2,28% | - |
12.10.2020 | 35,21 | 36,04 | 35,21 | 35,69 | 1,81% | - |
09.10.2020 | 35,05 | 35,23 | 34,70 | 35,06 | 0,19% | - |
08.10.2020 | 35,24 | 35,43 | 34,89 | 34,99 | -0,09% | - |
07.10.2020 | 35,15 | 35,19 | 34,34 | 35,02 | 1,04% | - |
06.10.2020 | 34,57 | 35,22 | 34,38 | 34,66 | 0,07% | - |
05.10.2020 | 34,70 | 34,96 | 34,19 | 34,64 | 0,00% | - |