Börse:
32,800€
-0,30%
Echtzeit-Aktienkurs Avista Corp.
Bid:
32,200€
Ask:
33,400€
Aktienkurse zur Avista Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 33,00 | 33,00 | 32,80 | 32,80 | -0,30% | - |
| 25.11.2020 | 33,20 | 33,20 | 32,60 | 32,90 | -0,30% | - |
| 24.11.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 2,17% | 52,00 |
| 23.11.2020 | 31,80 | 32,30 | 31,50 | 32,30 | 1,89% | - |
| 20.11.2020 | 31,40 | 31,70 | 31,30 | 31,70 | 0,00% | - |
| 19.11.2020 | 31,80 | 31,90 | 31,50 | 31,70 | -3,94% | - |
| 18.11.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 15,00 |
| 17.11.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 200,00 |
| 16.11.2020 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | 200,00 |
| 13.11.2020 | 31,20 | 31,70 | 31,20 | 31,50 | -1,56% | - |
| 12.11.2020 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 100,00 |
| 11.11.2020 | 32,40 | 32,40 | 31,80 | 32,00 | 2,24% | 82,00 |
| 10.11.2020 | 30,40 | 31,30 | 30,10 | 31,30 | 7,19% | - |
| 09.11.2020 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 60,00 |
| 06.11.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 20,00 |
| 05.11.2020 | 29,20 | 29,50 | 28,60 | 28,60 | -2,72% | - |
| 04.11.2020 | 29,00 | 29,40 | 29,00 | 29,40 | -0,68% | 553,00 |
| 03.11.2020 | 29,30 | 29,80 | 29,30 | 29,60 | 1,72% | - |
| 02.11.2020 | 28,70 | 29,30 | 28,60 | 29,10 | 0,69% | - |
| 30.10.2020 | 27,80 | 28,90 | 27,70 | 28,90 | 2,12% | - |
| 29.10.2020 | 28,50 | 28,60 | 27,60 | 28,30 | -0,70% | - |
| 28.10.2020 | 28,90 | 29,30 | 28,40 | 28,50 | -3,06% | - |
| 27.10.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 70,00 |
| 26.10.2020 | 28,90 | 29,70 | 28,90 | 29,50 | 1,03% | - |
| 23.10.2020 | 29,00 | 29,30 | 28,90 | 29,20 | 1,39% | - |
| 22.10.2020 | 28,30 | 28,90 | 28,20 | 28,80 | 0,70% | - |
| 21.10.2020 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | 105,00 |
| 20.10.2020 | 28,40 | 28,50 | 27,60 | 27,80 | -2,11% | - |
| 19.10.2020 | 29,20 | 29,30 | 28,20 | 28,40 | -3,40% | - |
| 16.10.2020 | 29,40 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 15.10.2020 | 29,00 | 29,30 | 28,70 | 29,20 | -0,34% | - |
| 14.10.2020 | 29,90 | 30,00 | 29,20 | 29,30 | -1,01% | - |
| 13.10.2020 | 30,20 | 30,40 | 29,60 | 29,60 | -2,63% | - |
| 12.10.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 3,05% | 45,00 |
| 09.10.2020 | 29,90 | 30,00 | 29,40 | 29,50 | -2,32% | - |
| 08.10.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 17,00 |
| 07.10.2020 | 29,80 | 29,90 | 29,40 | 29,40 | 0,00% | - |
| 06.10.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 25,00 |
| 05.10.2020 | 29,80 | 29,80 | 29,20 | 29,40 | 2,08% | - |
| 02.10.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 100,00 |
| 01.10.2020 | 29,40 | 29,40 | 28,90 | 29,10 | 0,69% | - |
| 30.09.2020 | 28,50 | 29,30 | 28,50 | 28,90 | 0,70% | - |
| 29.09.2020 | 29,30 | 29,50 | 28,70 | 28,70 | -2,71% | - |
| 28.09.2020 | 29,40 | 29,70 | 29,10 | 29,50 | 2,08% | - |
| 25.09.2020 | 28,80 | 28,90 | 28,40 | 28,90 | 1,40% | - |
| 24.09.2020 | 28,60 | 28,90 | 28,30 | 28,50 | -2,06% | - |
| 23.09.2020 | 29,70 | 29,90 | 29,10 | 29,10 | 0,00% | - |
| 22.09.2020 | 29,10 | 29,50 | 28,70 | 29,10 | -2,02% | - |
| 21.09.2020 | 29,10 | 29,90 | 28,70 | 29,70 | 2,06% | - |
| 18.09.2020 | 29,20 | 29,50 | 29,00 | 29,10 | -0,68% | - |
| 17.09.2020 | 29,60 | 29,70 | 29,20 | 29,30 | -0,68% | - |
| 16.09.2020 | 29,30 | 29,50 | 29,00 | 29,50 | 0,68% | - |
| 15.09.2020 | 28,90 | 29,50 | 28,80 | 29,30 | 2,81% | - |
| 14.09.2020 | 29,40 | 29,40 | 28,50 | 28,50 | -2,73% | - |
| 11.09.2020 | 30,20 | 30,40 | 29,30 | 29,30 | -2,98% | - |
| 10.09.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 20,00 |
| 09.09.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 81,00 |
| 08.09.2020 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 19,00 |
| 07.09.2020 | 31,40 | 31,60 | 31,20 | 31,30 | 0,32% | - |
| 04.09.2020 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 03.09.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 02.09.2020 | 30,40 | 31,20 | 30,40 | 31,20 | 3,31% | - |
| 01.09.2020 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 31.08.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 28.08.2020 | 31,10 | 31,10 | 30,70 | 30,70 | -1,92% | - |
| 27.08.2020 | 30,90 | 31,50 | 30,80 | 31,30 | 1,29% | - |
| 26.08.2020 | 31,30 | 31,50 | 30,70 | 30,90 | 0,00% | - |
| 25.08.2020 | 30,90 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 24.08.2020 | 30,40 | 30,50 | 29,90 | 30,50 | 0,66% | - |
| 21.08.2020 | 30,20 | 30,50 | 30,00 | 30,30 | 0,00% | - |
| 20.08.2020 | 30,20 | 30,50 | 30,10 | 30,30 | 1,00% | - |
| 19.08.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 53,00 |
| 18.08.2020 | 30,40 | 30,60 | 30,40 | 30,60 | -2,55% | 150,00 |
| 17.08.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 87,00 |
| 14.08.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 15,00 |
| 13.08.2020 | 31,90 | 32,00 | 31,30 | 31,50 | -1,87% | - |
| 12.08.2020 | 32,50 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 11.08.2020 | 32,60 | 32,90 | 32,10 | 32,10 | -2,73% | - |
| 10.08.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 3,45% | 33,00 |
| 07.08.2020 | 31,10 | 31,90 | 30,90 | 31,90 | 2,24% | - |
| 06.08.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 53,00 |
| 05.08.2020 | 31,20 | 31,40 | 30,80 | 30,80 | -0,65% | 480,00 |
| 04.08.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 68,00 |
| 03.08.2020 | 31,50 | 31,90 | 30,90 | 31,10 | 0,65% | - |
| 31.07.2020 | 31,50 | 31,70 | 30,90 | 30,90 | -2,52% | - |
| 30.07.2020 | 31,80 | 31,80 | 31,30 | 31,70 | -0,31% | - |
| 29.07.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 16,00 |
| 28.07.2020 | 31,50 | 32,30 | 31,20 | 32,30 | 2,54% | - |
| 27.07.2020 | 31,90 | 32,10 | 31,30 | 31,50 | -2,48% | - |
| 24.07.2020 | 32,30 | 33,10 | 32,20 | 32,30 | -1,82% | - |
| 23.07.2020 | 32,70 | 32,90 | 32,50 | 32,90 | 0,61% | - |
| 22.07.2020 | 32,90 | 32,90 | 32,10 | 32,70 | -0,61% | - |
| 21.07.2020 | 32,60 | 33,30 | 32,60 | 32,90 | 2,49% | - |
| 20.07.2020 | 32,30 | 32,80 | 32,10 | 32,10 | -1,53% | - |
| 17.07.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 100,00 |
| 16.07.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 15,00 |
| 15.07.2020 | 31,80 | 32,50 | 31,70 | 32,30 | 4,87% | - |
| 14.07.2020 | 31,20 | 31,20 | 30,80 | 30,80 | -2,84% | 390,00 |
| 13.07.2020 | 32,10 | 32,40 | 31,50 | 31,70 | -0,31% | - |
| 10.07.2020 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 106,00 |