Holen Sie sich die Stockscreener-App
40.83
0.39%
0.16
Handel nachbörslich:
40.83
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Avista Corp-Aktien (AVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $41.13 | $40.74 | $0.39 | 655,449.0 | +0.39% |
| 2025-11-19 | $40.97 | $40.57 | $0.395 | 1,230,467.0 | -0.54% |
| 2025-11-18 | $41.34 | $40.78 | $0.56 | 615,323.0 | -0.10% |
| 2025-11-17 | $41.31 | $40.91 | $0.40 | 573,811.0 | -0.44% |
| 2025-11-14 | $41.44 | $40.74 | $0.70 | 630,206.0 | -0.56% |
| 2025-11-13 | $41.60 | $41.26 | $0.339 | 499,717.0 | -0.77% |
| 2025-11-12 | $41.93 | $41.57 | $0.36 | 754,918.0 | -0.48% |
| 2025-11-11 | $41.94 | $41.09 | $0.85 | 920,004.0 | +1.77% |
| 2025-11-10 | $41.30 | $40.79 | $0.515 | 634,511.0 | +0.71% |
| 2025-11-07 | $41.14 | $40.50 | $0.6396 | 762,452.0 | +1.04% |
| 2025-11-06 | $40.85 | $39.69 | $1.16 | 921,380.0 | +1.71% |
| 2025-11-05 | $40.17 | $39.16 | $1.01 | 764,935.0 | +2.71% |
| 2025-11-04 | $38.84 | $38.17 | $0.67 | 760,649.0 | +1.44% |
| 2025-11-03 | $38.14 | $37.29 | $0.85 | 578,591.0 | +0.24% |
| 2025-10-31 | $38.31 | $37.62 | $0.6868 | 979,822.0 | -0.57% |
| 2025-10-30 | $38.59 | $38.04 | $0.546 | 631,464.0 | +0.00% |
| 2025-10-29 | $38.83 | $38.12 | $0.71 | 652,120.0 | -1.49% |
| 2025-10-28 | $38.95 | $38.26 | $0.69 | 636,617.0 | -0.38% |
| 2025-10-27 | $39.28 | $38.83 | $0.45 | 542,047.0 | -0.43% |
| 2025-10-24 | $39.25 | $38.80 | $0.45 | 390,901.0 | +0.95% |
| 2025-10-23 | $39.27 | $38.47 | $0.7913 | 352,094.0 | -0.69% |
| 2025-10-22 | $39.34 | $38.84 | $0.4999 | 512,208.0 | +0.51% |
Avista Corp-Aktien (AVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avista Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avista Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avista Corp-Aktien (AVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $41.94 | $37.29 | $4.65 | 10,957,862.0 | +7.31% |
| 2025-10 | $39.34 | $36.48 | $2.86 | 11,545,770.0 | +0.63% |
| 2025-09 | $37.84 | $35.50 | $2.34 | 13,159,647.0 | +3.48% |
| 2025-08 | $38.30 | $35.88 | $2.42 | 15,134,716.0 | -2.04% |
| 2025-07 | $38.68 | $36.76 | $1.92 | 14,184,009.0 | -1.71% |
| 2025-06 | $38.66 | $36.48 | $2.18 | 13,341,154.0 | -1.45% |
| 2025-05 | $42.23 | $37.06 | $5.17 | 15,887,163.0 | -7.14% |
| 2025-04 | $43.09 | $38.27 | $4.82 | 15,469,321.0 | -0.96% |
| 2025-03 | $41.98 | $38.69 | $3.29 | 22,554,047.0 | +4.75% |
| 2025-02 | $40.21 | $36.28 | $3.93 | 9,750,423.0 | +9.15% |
| 2025-01 | $37.89 | $34.80 | $3.09 | 8,562,389.0 | -0.03% |
Avista Corp-Aktien (AVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.79 | $35.28 | $3.51 | 10,252,676.0 | -5.22% |
| 2024-11 | $39.72 | $36.23 | $3.49 | 9,683,535.0 | +3.23% |
| 2024-10 | $38.95 | $37.05 | $1.90 | 7,743,740.0 | -3.28% |
| 2024-09 | $39.58 | $37.58 | $2.00 | 9,309,860.0 | +0.28% |
| 2024-08 | $39.98 | $37.33 | $2.66 | 9,674,850.0 | -1.38% |
| 2024-07 | $39.82 | $33.45 | $6.37 | 10,944,285.0 | +13.20% |
| 2024-06 | $37.24 | $33.58 | $3.66 | 9,552,599.0 | -6.41% |
| 2024-05 | $38.91 | $35.84 | $3.07 | 9,297,262.0 | +2.78% |
| 2024-04 | $36.12 | $33.00 | $3.12 | 9,176,114.0 | +2.74% |
| 2024-03 | $35.09 | $32.70 | $2.39 | 9,746,610.0 | +5.48% |
| 2024-02 | $34.60 | $31.91 | $2.69 | 12,260,349.0 | -2.38% |
| 2024-01 | $36.64 | $33.18 | $3.46 | 15,128,745.0 | -4.84% |
Avista Corp-Aktien (AVA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.00 | $33.73 | $3.27 | 10,423,476.0 | +5.27% |
| 2023-11 | $35.41 | $32.56 | $2.85 | 13,173,362.0 | +7.13% |
| 2023-10 | $33.48 | $30.53 | $2.95 | 12,441,581.0 | -2.10% |
| 2023-09 | $35.19 | $31.74 | $3.45 | 14,736,888.0 | -2.76% |
| 2023-08 | $39.02 | $32.27 | $6.75 | 16,687,704.0 | -13.85% |
| 2023-07 | $40.13 | $36.03 | $4.10 | 25,678,517.0 | -1.60% |
| 2023-06 | $42.66 | $38.16 | $4.50 | 12,946,766.0 | -5.03% |
| 2023-05 | $44.77 | $40.70 | $4.06 | 9,129,704.0 | -6.17% |
| 2023-04 | $45.13 | $41.84 | $3.29 | 7,307,750.0 | +3.82% |
| 2023-03 | $42.73 | $39.66 | $3.07 | 13,330,355.0 | +3.23% |
| 2023-02 | $42.81 | $38.97 | $3.84 | 16,339,669.0 | +3.06% |
| 2023-01 | $45.28 | $39.09 | $6.19 | 32,009,736.0 | -10.01% |
2.42%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):