Holen Sie sich die Stockscreener-App
39.24
1.90%
-0.76
Handel nachbörslich:
39.78
0.54
+1.38%
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $39.90 | $39.06 | $0.84 | 1,482,162.0 | -1.90% |
| 2025-05-09 | $40.67 | $39.71 | $0.96 | 823,826.0 | -1.23% |
| 2025-05-08 | $41.05 | $40.21 | $0.84 | 709,636.0 | -1.22% |
| 2025-05-07 | $41.86 | $40.31 | $1.55 | 927,935.0 | -1.91% |
| 2025-05-06 | $42.23 | $41.78 | $0.455 | 818,087.0 | -0.36% |
| 2025-05-05 | $42.14 | $41.45 | $0.69 | 980,718.0 | +0.45% |
| 2025-05-02 | $41.87 | $41.09 | $0.78 | 539,763.0 | +1.29% |
| 2025-05-01 | $41.65 | $41.07 | $0.575 | 481,814.0 | -0.58% |
| 2025-04-30 | $41.75 | $40.92 | $0.83 | 669,366.0 | -0.22% |
| 2025-04-29 | $41.84 | $41.17 | $0.67 | 613,951.0 | +0.56% |
| 2025-04-28 | $41.55 | $40.74 | $0.81 | 442,718.0 | +0.56% |
| 2025-04-25 | $41.37 | $40.60 | $0.7664 | 493,495.0 | -0.39% |
| 2025-04-24 | $41.57 | $41.23 | $0.335 | 484,693.0 | -0.60% |
| 2025-04-23 | $41.83 | $41.12 | $0.7099 | 562,425.0 | -0.84% |
| 2025-04-22 | $41.88 | $41.27 | $0.61 | 601,391.0 | +1.58% |
| 2025-04-21 | $41.94 | $40.95 | $0.99 | 544,677.0 | -1.51% |
| 2025-04-17 | $42.45 | $41.49 | $0.96 | 531,623.0 | +0.58% |
| 2025-04-16 | $42.30 | $41.55 | $0.75 | 613,799.0 | -0.22% |
| 2025-04-15 | $41.92 | $41.00 | $0.92 | 725,263.0 | +0.97% |
| 2025-04-14 | $41.33 | $40.53 | $0.7999 | 936,804.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $42.23 | $39.06 | $3.17 | 8,246,103.0 | -5.38% |
| 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% |
0.75%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):