32,200€
1,58%
Echtzeit-Aktienkurs Avista Corp.
Bid:
Ask:
Aktienkurse zur Avista Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,10 | 32,20 | 32,00 | 32,20 | 1,58% | - |
27.03.2024 | 31,20 | 31,90 | 31,20 | 31,70 | 2,26% | - |
26.03.2024 | 31,20 | 31,30 | 30,90 | 31,00 | -0,64% | - |
25.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
21.03.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 1,29% | 1.140,00 |
20.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 66,00 |
19.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 1.010,00 |
18.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 14,00 |
14.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 106,00 |
13.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 26,00 |
11.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 53,00 |
08.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 32,00 |
07.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 1,00 |
06.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 4,00 |
05.03.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 65,00 |
26.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 100,00 |
22.02.2024 | 31,40 | 31,60 | 31,20 | 31,20 | -1,89% | 410,00 |
21.02.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 210,00 |
20.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 86,00 |
19.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 100,00 |
06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 100,00 |
05.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 66,00 |
29.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 10,00 |
25.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 4,00 |
23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 1,00 |
19.01.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | 19,00 |
17.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | 1.425,00 |
16.01.2024 | 32,40 | 32,40 | 31,60 | 31,60 | -3,07% | 595,00 |
15.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 100,00 |
11.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 19,00 |
10.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 80,00 |
03.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 55,00 |
02.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 2,00 |
29.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 3,00 |
28.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 147,00 |
27.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 3,00 |
15.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 75,00 |
13.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 30,00 |
12.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 28,00 |
07.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 76,00 |
06.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 30,00 |
01.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 1,00 |
30.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 162,00 |
28.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 55,00 |
24.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 90,00 |
23.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 158,00 |
21.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
16.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 150,00 |
10.11.2023 | 31,40 | 31,60 | 31,40 | 31,60 | -3,07% | 84,00 |
06.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 15,00 |
03.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 75,00 |
02.11.2023 | 31,80 | 32,20 | 31,80 | 32,00 | 6,67% | 901,00 |
01.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 2,00 |
31.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 33,00 |
27.10.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 40,00 |
26.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 250,00 |
25.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 25,00 |
23.10.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 500,00 |
20.10.2023 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | 360,00 |
19.10.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 313,00 |
18.10.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 300,00 |
17.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 820,00 |
16.10.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 650,00 |
12.10.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 550,00 |
09.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 35,00 |
04.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 15,00 |
02.10.2023 | 30,80 | 31,00 | 30,80 | 31,00 | -1,90% | 66,00 |
26.09.2023 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | 600,00 |
25.09.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 200,00 |
21.09.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 30,00 |
19.09.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 65,00 |
18.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 16,00 |
15.09.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 80,00 |
11.09.2023 | 31,60 | 32,00 | 31,60 | 31,80 | 1,27% | 425,00 |
08.09.2023 | 32,20 | 32,20 | 31,40 | 31,40 | 1,29% | 122,00 |
07.09.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 15,00 |
06.09.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 46,00 |
05.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 40,00 |
01.09.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
30.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 200,00 |
29.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 175,00 |
24.08.2023 | 30,20 | 30,40 | 29,80 | 30,00 | -1,32% | 475,00 |
22.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 50,00 |
21.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 100,00 |
18.08.2023 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | 63,00 |
17.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | 65,00 |
15.08.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 46,00 |
14.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 25,00 |
08.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 40,00 |
07.08.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 2,00 |
04.08.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 86,00 |
01.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1,00 |
31.07.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 200,00 |
28.07.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 10,00 |
20.07.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 40,00 |
13.07.2023 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | 125,00 |
07.07.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -5,59% | 20,00 |
04.07.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 85,00 |
03.07.2023 | 36,20 | 36,20 | 35,80 | 36,00 | -0,55% | 209,00 |