Börse:
33,300€
1,22%
Echtzeit-Aktienkurs Avista Corp
Bid:
32,800€
Ask:
33,800€
Aktienkurse zur Avista Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,40 | 33,80 | 32,90 | 33,10 | 0,61% | 15,00 |
| 25.02.2021 | 32,40 | 33,00 | 32,00 | 32,90 | -0,30% | - |
| 24.02.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | 15,00 |
| 23.02.2021 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 39,00 |
| 22.02.2021 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 17,00 |
| 19.02.2021 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | 17,00 |
| 18.02.2021 | 31,80 | 32,00 | 31,50 | 31,50 | -2,17% | - |
| 17.02.2021 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | 90,00 |
| 16.02.2021 | 32,20 | 32,20 | 31,50 | 31,50 | -0,32% | - |
| 15.02.2021 | 32,20 | 32,20 | 31,60 | 31,60 | -3,07% | 63,00 |
| 12.02.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 50,00 |
| 11.02.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | 249,00 |
| 10.02.2021 | 32,20 | 32,70 | 32,00 | 32,50 | 2,52% | - |
| 09.02.2021 | 31,80 | 31,90 | 31,60 | 31,70 | -1,55% | - |
| 08.02.2021 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 100,00 |
| 05.02.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 50,00 |
| 04.02.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 16,00 |
| 03.02.2021 | 31,80 | 31,80 | 31,00 | 31,00 | -1,90% | 82,00 |
| 02.02.2021 | 31,60 | 32,00 | 31,30 | 31,60 | -0,32% | - |
| 01.02.2021 | 31,20 | 31,70 | 30,50 | 31,70 | 0,32% | - |
| 29.01.2021 | 31,20 | 32,10 | 31,00 | 31,60 | -2,47% | - |
| 28.01.2021 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 16,00 |
| 27.01.2021 | 32,30 | 32,50 | 31,80 | 32,40 | 0,62% | - |
| 26.01.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 100,00 |
| 25.01.2021 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 25,00 |
| 22.01.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 47,00 |
| 21.01.2021 | 32,00 | 32,20 | 31,00 | 31,00 | -3,13% | 450,00 |
| 20.01.2021 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | 33,00 |
| 19.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 30,00 |
| 18.01.2021 | 33,20 | 33,40 | 33,20 | 33,40 | 0,30% | - |
| 15.01.2021 | 33,00 | 33,30 | 32,70 | 33,30 | 1,83% | - |
| 14.01.2021 | 33,00 | 33,10 | 32,70 | 32,70 | -0,30% | - |
| 13.01.2021 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | 332,00 |
| 12.01.2021 | 33,00 | 33,00 | 32,50 | 32,70 | -0,61% | - |
| 11.01.2021 | 32,60 | 33,40 | 32,40 | 32,90 | 0,92% | - |
| 08.01.2021 | 33,00 | 33,00 | 32,60 | 32,60 | -2,98% | 36,00 |
| 07.01.2021 | 33,60 | 33,60 | 33,60 | 33,60 | 2,13% | 50,00 |
| 06.01.2021 | 31,40 | 32,90 | 31,10 | 32,90 | 0,92% | - |
| 05.01.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 200,00 |
| 04.01.2021 | 33,00 | 33,10 | 32,30 | 32,30 | -0,31% | - |
| 30.12.2020 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 29.12.2020 | 33,40 | 33,40 | 32,40 | 32,40 | -2,41% | 525,00 |
| 28.12.2020 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | 136,00 |
| 23.12.2020 | 32,30 | 32,70 | 32,20 | 32,40 | 3,18% | - |
| 22.12.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 1,62% | 7,00 |
| 21.12.2020 | 31,40 | 31,60 | 30,20 | 30,90 | -4,33% | - |
| 18.12.2020 | 32,20 | 32,70 | 32,20 | 32,30 | -0,62% | - |
| 17.12.2020 | 32,60 | 32,80 | 32,30 | 32,50 | -0,31% | - |
| 16.12.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 25,00 |
| 15.12.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 150,00 |
| 14.12.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 45,00 |
| 11.12.2020 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 68,00 |
| 10.12.2020 | 32,00 | 32,00 | 31,60 | 31,60 | 0,32% | 116,00 |
| 09.12.2020 | 31,20 | 31,60 | 31,10 | 31,50 | 0,96% | - |
| 08.12.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 60,00 |
| 07.12.2020 | 30,80 | 31,10 | 30,60 | 31,10 | 0,65% | - |
| 04.12.2020 | 30,80 | 31,30 | 30,80 | 30,90 | 0,32% | - |
| 03.12.2020 | 30,90 | 30,90 | 30,50 | 30,80 | 0,65% | - |
| 02.12.2020 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 49,00 |
| 01.12.2020 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | 100,00 |
| 30.11.2020 | 31,80 | 32,10 | 31,70 | 31,90 | -0,93% | - |
| 27.11.2020 | 32,40 | 32,40 | 32,20 | 32,20 | -1,83% | 35,00 |
| 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 |