Avista Corporation AVA
NYSE · Vereinigte Staaten · Versorger
$34,91-0,18 (-0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,94 | -0,43 % | $34,95 | $35,02 | $34,46 | 166,54K |
| 2026-09-30 | $35,09 | -0,06 % | $35,34 | $35,45 | $35,03 | 808,20K |
| 2026-09-29 | $35,11 | +0,92 % | $34,65 | $35,19 | $34,50 | 593,90K |
| 2026-09-28 | $34,79 | -0,91 % | $35,13 | $35,13 | $34,53 | 620,10K |
| 2026-09-25 | $35,11 | +0,17 % | $35,05 | $35,26 | $34,66 | 859,40K |
| 2026-09-24 | $35,05 | -1,13 % | $35,59 | $35,75 | $34,98 | 690,50K |
| 2026-09-23 | $35,45 | -1,53 % | $35,85 | $35,89 | $35,24 | 775,70K |
| 2026-09-22 | $36,00 | -0,28 % | $36,11 | $36,45 | $36,00 | 574,20K |
| 2026-09-21 | $36,10 | -0,41 % | $36,35 | $36,47 | $36,10 | 602,10K |
| 2026-09-18 | $36,25 | -1,39 % | $36,42 | $36,52 | $36,14 | 1,91M |
| 2026-09-17 | $36,76 | +0,05 % | $36,99 | $37,05 | $36,69 | 536,00K |
| 2026-09-16 | $36,74 | +1,18 % | $36,56 | $36,83 | $36,50 | 712,10K |
| 2026-09-15 | $36,31 | -0,93 % | $36,70 | $36,77 | $36,22 | 1,06M |
| 2026-09-14 | $36,65 | -0,38 % | $37,06 | $37,21 | $36,63 | 625,50K |
| 2026-09-11 | $36,79 | -0,92 % | $37,41 | $37,42 | $36,74 | 527,50K |
| 2026-09-10 | $37,13 | -0,72 % | $37,61 | $37,79 | $37,01 | 453,00K |
| 2026-09-09 | $37,40 | -0,56 % | $37,61 | $37,74 | $37,21 | 513,70K |
| 2026-09-08 | $37,61 | +0,16 % | $37,39 | $37,91 | $37,39 | 442,90K |
| 2026-09-04 | $37,55 | -0,21 % | $37,49 | $37,73 | $37,37 | 512,10K |
| 2026-09-03 | $37,63 | +1,02 % | $37,46 | $37,80 | $37,35 | 717,30K |
| 2026-09-02 | $37,25 | -1,04 % | $37,64 | $37,64 | $37,00 | 756,00K |
| 2026-09-01 | $37,64 | +1,29 % | $37,34 | $37,77 | $37,29 | 676,20K |
| 2026-08-31 | $37,16 | -1,33 % | $37,45 | $37,57 | $37,13 | 1,11M |
| 2026-08-28 | $37,66 | -0,21 % | $38,01 | $38,15 | $37,50 | 552,80K |
| 2026-08-27 | $37,74 | -1,07 % | $37,80 | $38,00 | $37,45 | 622,70K |
| 2026-08-26 | $38,15 | +1,06 % | $37,84 | $38,24 | $37,66 | 756,70K |
| 2026-08-25 | $37,75 | -0,47 % | $38,10 | $38,30 | $37,75 | 721,20K |
| 2026-08-24 | $37,93 | +0,96 % | $37,81 | $38,28 | $37,64 | 771,00K |
| 2026-08-21 | $37,57 | -1,73 % | $38,36 | $38,70 | $37,52 | 946,10K |
| 2026-08-20 | $38,23 | -0,29 % | $38,25 | $38,80 | $38,17 | 453,30K |
| 2026-08-19 | $38,34 | -0,23 % | $38,75 | $39,09 | $38,32 | 605,50K |
| 2026-08-18 | $38,43 | -1,54 % | $38,78 | $38,94 | $38,32 | 686,30K |
| 2026-08-17 | $39,03 | -0,31 % | $39,00 | $39,08 | $38,65 | 534,00K |
| 2026-08-14 | $39,15 | +1,29 % | $38,55 | $39,18 | $38,55 | 461,70K |
| 2026-08-13 | $38,65 | +0,31 % | $38,87 | $39,07 | $38,57 | 627,60K |
| 2026-08-12 | $38,53 | +0,26 % | $38,43 | $38,83 | $38,37 | 479,20K |
| 2026-08-11 | $38,43 | +0,58 % | $38,22 | $38,57 | $38,03 | 524,30K |
| 2026-08-10 | $38,21 | -1,34 % | $38,62 | $38,62 | $37,88 | 619,80K |
| 2026-08-07 | $38,73 | +0,81 % | $38,41 | $39,04 | $38,21 | 569,00K |
| 2026-08-06 | $38,42 | -1,08 % | $39,10 | $39,15 | $38,38 | 582,10K |
| 2026-08-05 | $38,84 | -0,94 % | $39,21 | $39,24 | $38,41 | 735,00K |
| 2026-08-04 | $39,21 | -0,86 % | $38,84 | $39,66 | $38,76 | 853,10K |
| 2026-08-03 | $39,55 | -2,22 % | $39,70 | $40,11 | $38,60 | 1,65M |
| 2026-07-31 | $40,45 | -1,41 % | $40,91 | $41,19 | $40,36 | 980,30K |
| 2026-07-30 | $41,03 | -1,08 % | $41,60 | $41,61 | $40,81 | 484,90K |
| 2026-07-29 | $41,48 | -0,91 % | $41,96 | $42,26 | $41,29 | 590,80K |
| 2026-07-28 | $41,86 | +0,75 % | $41,78 | $42,70 | $41,78 | 711,10K |
| 2026-07-27 | $41,55 | -1,19 % | $41,94 | $42,20 | $41,51 | 386,60K |
| 2026-07-24 | $42,05 | -0,31 % | $42,42 | $42,57 | $41,99 | 382,70K |
| 2026-07-23 | $42,18 | -0,12 % | $41,74 | $42,35 | $41,60 | 599,70K |
| 2026-07-22 | $42,23 | +1,61 % | $41,92 | $42,24 | $41,67 | 375,20K |
| 2026-07-21 | $41,56 | -0,34 % | $41,56 | $41,73 | $41,31 | 474,10K |
| 2026-07-20 | $41,70 | -0,24 % | $41,86 | $42,44 | $41,62 | 424,90K |
| 2026-07-17 | $41,80 | -1,21 % | $42,83 | $43,10 | $41,63 | 472,70K |
| 2026-07-16 | $42,31 | +2,05 % | $41,60 | $42,42 | $41,60 | 501,60K |
| 2026-07-15 | $41,46 | -0,86 % | $41,82 | $41,99 | $41,36 | 487,70K |
| 2026-07-14 | $41,82 | -0,62 % | $42,35 | $42,59 | $41,78 | 379,70K |
| 2026-07-13 | $42,08 | +0,43 % | $42,00 | $42,28 | $41,71 | 624,30K |
| 2026-07-10 | $41,90 | +1,82 % | $41,20 | $41,96 | $41,19 | 420,80K |
| 2026-07-09 | $41,15 | +0,69 % | $40,99 | $41,23 | $40,68 | 628,30K |
| 2026-07-08 | $40,87 | -0,90 % | $41,14 | $41,44 | $40,85 | 444,10K |
| 2026-07-07 | $41,24 | +1,43 % | $41,14 | $42,04 | $40,97 | 533,70K |
| 2026-07-06 | $40,66 | -1,79 % | $41,42 | $41,60 | $40,63 | 580,10K |
| 2026-07-02 | $41,40 | +2,12 % | $40,89 | $41,41 | $40,56 | 448,60K |
| 2026-07-01 | $40,54 | -0,90 % | $40,97 | $41,27 | $40,51 | 651,30K |
| 2026-06-30 | $40,91 | -0,85 % | $41,23 | $41,48 | $40,89 | 610,40K |
| 2026-06-29 | $41,26 | -1,22 % | $41,59 | $41,59 | $40,95 | 877,10K |
| 2026-06-26 | $41,77 | +1,98 % | $41,27 | $41,78 | $41,04 | 2,43M |
| 2026-06-25 | $40,96 | -0,41 % | $41,31 | $41,50 | $40,84 | 488,70K |
| 2026-06-24 | $41,13 | +1,11 % | $40,93 | $41,27 | $40,89 | 793,70K |
| 2026-06-23 | $40,68 | +2,44 % | $40,11 | $40,74 | $39,78 | 558,40K |
| 2026-06-22 | $39,71 | -0,13 % | $39,56 | $40,00 | $39,50 | 990,70K |
| 2026-06-18 | $39,76 | +0,91 % | $39,42 | $40,01 | $39,23 | 1,43M |
| 2026-06-17 | $39,40 | -3,95 % | $40,51 | $40,86 | $39,07 | 1,28M |
| 2026-06-16 | $41,02 | +0,10 % | $41,21 | $41,99 | $40,56 | 937,20K |
| 2026-06-15 | $40,98 | -3,42 % | $41,21 | $42,00 | $40,31 | 1,99M |
| 2026-06-12 | $42,43 | +1,00 % | $42,23 | $42,74 | $42,22 | 539,60K |
| 2026-06-11 | $42,01 | -0,90 % | $42,69 | $42,95 | $41,99 | 586,90K |
| 2026-06-10 | $42,39 | +0,78 % | $42,70 | $42,77 | $42,29 | 782,50K |
| 2026-06-09 | $42,06 | +0,14 % | $42,23 | $42,58 | $41,95 | 764,80K |
| 2026-06-08 | $42,00 | -0,99 % | $42,34 | $42,57 | $41,92 | 895,30K |
| 2026-06-05 | $42,42 | +1,95 % | $41,86 | $42,94 | $41,83 | 731,00K |
| 2026-06-04 | $41,61 | +1,29 % | $41,54 | $41,65 | $41,19 | 780,60K |
| 2026-06-03 | $41,08 | -1,84 % | $42,00 | $42,60 | $41,00 | 1,33M |
| 2026-06-02 | $41,85 | +3,33 % | $40,45 | $41,91 | $40,45 | 591,80K |
| 2026-06-01 | $40,50 | -2,34 % | $41,10 | $41,33 | $40,45 | 1,13M |
| 2026-05-29 | $41,47 | +0,46 % | $41,33 | $41,89 | $41,19 | 1,84M |
| 2026-05-28 | $41,28 | -1,03 % | $41,80 | $42,11 | $41,10 | 639,50K |
| 2026-05-27 | $41,71 | +0,51 % | $41,39 | $41,79 | $41,19 | 956,00K |
| 2026-05-26 | $41,50 | +0,07 % | $41,47 | $41,74 | $41,34 | 548,70K |