25,000€
0,40%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 04.05.2026 | 25,00 | 25,20 | 24,60 | 25,00 | 1,21% | 9,00 |
| 30.04.2026 | 24,80 | 25,40 | 24,40 | 24,70 | -1,98% | 549,00 |
| 29.04.2026 | 25,40 | 25,80 | 24,80 | 25,20 | -1,56% | 718,00 |
| 28.04.2026 | 25,80 | 25,80 | 25,30 | 25,60 | 0,00% | 135,00 |
| 27.04.2026 | 25,20 | 26,00 | 25,10 | 25,60 | 1,99% | 204,00 |
| 24.04.2026 | 25,80 | 26,20 | 25,10 | 25,10 | -2,71% | 9,00 |
| 23.04.2026 | 25,20 | 26,00 | 25,20 | 25,80 | 2,38% | 100,00 |
| 22.04.2026 | 25,20 | 25,80 | 25,00 | 25,20 | 0,00% | - |
| 21.04.2026 | 25,60 | 26,00 | 25,10 | 25,20 | 0,00% | 1.780,00 |
| 20.04.2026 | 25,60 | 25,90 | 25,00 | 25,20 | 0,00% | 862,00 |
| 17.04.2026 | 25,60 | 26,20 | 24,90 | 25,20 | -1,95% | 404,00 |
| 16.04.2026 | 25,60 | 26,20 | 24,00 | 25,70 | 1,98% | 1.156,00 |
| 15.04.2026 | 26,60 | 27,00 | 25,20 | 25,20 | -3,82% | 252,00 |
| 14.04.2026 | 26,60 | 27,00 | 26,20 | 26,20 | -1,50% | 98,00 |
| 13.04.2026 | 27,60 | 27,80 | 26,20 | 26,60 | -3,62% | 288,00 |
| 10.04.2026 | 27,60 | 28,00 | 27,30 | 27,60 | 0,00% | - |
| 09.04.2026 | 27,20 | 27,70 | 26,80 | 27,60 | 4,55% | 535,00 |
| 08.04.2026 | 27,10 | 27,80 | 26,20 | 26,40 | -2,94% | 87,00 |
| 07.04.2026 | 27,20 | 27,40 | 26,60 | 27,20 | 2,26% | 28,00 |
| 02.04.2026 | 26,80 | 27,20 | 26,40 | 26,60 | 0,00% | 340,00 |
| 01.04.2026 | 26,30 | 26,80 | 26,10 | 26,60 | 0,00% | 106,00 |
| 31.03.2026 | 27,00 | 27,40 | 26,20 | 26,60 | -0,75% | 856,00 |
| 30.03.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 0,75% | 269,00 |
| 27.03.2026 | 26,80 | 26,80 | 26,20 | 26,60 | 0,76% | 1.410,00 |
| 26.03.2026 | 26,00 | 26,60 | 26,00 | 26,40 | 0,76% | 60,00 |
| 25.03.2026 | 26,40 | 26,60 | 25,70 | 26,20 | 1,16% | 289,00 |
| 24.03.2026 | 26,40 | 26,70 | 25,90 | 25,90 | -1,89% | 300,00 |
| 23.03.2026 | 26,00 | 26,60 | 25,60 | 26,40 | 0,00% | 744,00 |
| 20.03.2026 | 26,40 | 26,50 | 25,80 | 26,40 | -0,75% | 36,00 |
| 19.03.2026 | 26,60 | 26,70 | 25,80 | 26,60 | -0,75% | 429,00 |
| 18.03.2026 | 27,00 | 27,40 | 26,00 | 26,80 | -0,74% | 256,00 |
| 17.03.2026 | 27,40 | 27,90 | 26,90 | 27,00 | -0,74% | 350,00 |
| 16.03.2026 | 27,60 | 27,80 | 27,10 | 27,20 | -1,45% | 121,00 |
| 13.03.2026 | 27,20 | 28,90 | 27,00 | 27,60 | 1,47% | 2.070,00 |
| 12.03.2026 | 26,80 | 27,50 | 26,70 | 27,20 | 1,49% | - |
| 11.03.2026 | 27,20 | 27,60 | 26,50 | 26,80 | -1,47% | 178,00 |
| 10.03.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -2,86% | 190,00 |
| 09.03.2026 | 28,20 | 28,40 | 27,60 | 28,00 | -0,71% | 894,00 |
| 06.03.2026 | 28,00 | 28,40 | 27,60 | 28,20 | 0,00% | 188,00 |
| 05.03.2026 | 29,00 | 29,00 | 28,00 | 28,20 | -2,08% | - |
| 04.03.2026 | 28,60 | 29,00 | 28,00 | 28,80 | 0,70% | 20,00 |
| 03.03.2026 | 28,60 | 28,80 | 28,00 | 28,60 | 0,70% | 910,00 |
| 02.03.2026 | 28,20 | 28,40 | 27,60 | 28,40 | 2,16% | 763,00 |
| 27.02.2026 | 27,60 | 28,20 | 27,60 | 27,80 | -0,71% | 615,00 |
| 26.02.2026 | 28,20 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 25.02.2026 | 28,20 | 28,20 | 27,60 | 28,20 | 0,71% | 300,00 |
| 24.02.2026 | 28,20 | 28,40 | 27,80 | 28,00 | 0,00% | 513,00 |
| 23.02.2026 | 27,60 | 28,50 | 27,60 | 28,00 | 0,72% | 586,00 |
| 20.02.2026 | 27,80 | 28,40 | 27,60 | 27,80 | 0,00% | - |
| 19.02.2026 | 27,80 | 28,30 | 27,80 | 27,80 | 0,00% | 505,00 |
| 18.02.2026 | 28,00 | 28,60 | 27,80 | 27,80 | -1,42% | 36,00 |
| 17.02.2026 | 28,20 | 28,60 | 28,10 | 28,20 | -0,70% | 688,00 |
| 16.02.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 0,71% | - |
| 13.02.2026 | 27,60 | 28,30 | 27,60 | 28,20 | 2,17% | 2.521,00 |
| 12.02.2026 | 27,00 | 27,90 | 27,00 | 27,60 | 1,47% | - |
| 11.02.2026 | 27,20 | 27,60 | 27,00 | 27,20 | -0,73% | 432,00 |
| 10.02.2026 | 26,80 | 27,50 | 26,80 | 27,40 | 2,24% | 110,00 |
| 09.02.2026 | 26,80 | 27,40 | 26,30 | 26,80 | -0,74% | 265,00 |
| 06.02.2026 | 27,80 | 28,40 | 26,90 | 27,00 | -2,17% | 64,00 |
| 05.02.2026 | 27,60 | 28,10 | 27,60 | 27,60 | 0,00% | 110,00 |
| 04.02.2026 | 28,00 | 28,40 | 27,50 | 27,60 | -1,43% | 72,00 |
| 03.02.2026 | 28,20 | 28,80 | 28,00 | 28,00 | -1,41% | 760,00 |
| 02.02.2026 | 28,50 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 30.01.2026 | 27,40 | 28,40 | 27,20 | 28,40 | 3,65% | 1.343,00 |
| 29.01.2026 | 27,20 | 27,90 | 27,20 | 27,40 | 0,00% | 146,00 |
| 28.01.2026 | 28,00 | 28,20 | 27,30 | 27,40 | -1,44% | 273,00 |
| 27.01.2026 | 28,00 | 28,20 | 27,60 | 27,80 | -0,71% | - |
| 26.01.2026 | 28,20 | 28,50 | 27,90 | 28,00 | 0,00% | 240,00 |
| 23.01.2026 | 28,80 | 29,00 | 28,00 | 28,00 | -2,78% | 605,00 |
| 22.01.2026 | 28,60 | 29,00 | 28,50 | 28,80 | 0,00% | 120,00 |
| 21.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 15,00 |
| 20.01.2026 | 29,00 | 29,20 | 28,40 | 28,60 | -2,05% | 2.164,00 |
| 19.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 401,00 |
| 16.01.2026 | 29,00 | 29,40 | 28,90 | 29,20 | 0,34% | 216,00 |
| 15.01.2026 | 29,20 | 29,40 | 28,80 | 29,10 | 0,34% | 20.130,00 |
| 14.01.2026 | 28,20 | 29,20 | 28,20 | 29,00 | 2,11% | 15,00 |
| 13.01.2026 | 28,00 | 28,40 | 27,80 | 28,40 | 0,71% | - |
| 12.01.2026 | 27,40 | 28,30 | 27,20 | 28,20 | 2,17% | 324,00 |
| 09.01.2026 | 27,40 | 28,00 | 27,30 | 27,60 | 0,00% | 320,00 |
| 08.01.2026 | 27,00 | 27,80 | 26,80 | 27,60 | 1,47% | 150,00 |
| 07.01.2026 | 27,00 | 27,40 | 26,80 | 27,20 | 0,00% | 393,00 |
| 06.01.2026 | 26,80 | 27,20 | 26,70 | 27,20 | 1,49% | 285,00 |
| 05.01.2026 | 27,00 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 02.01.2026 | 27,00 | 27,30 | 26,80 | 27,20 | -2,16% | 240,00 |
| 30.12.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 180,00 |
| 29.12.2025 | 27,40 | 28,00 | 27,40 | 27,60 | -0,72% | 140,00 |
| 23.12.2025 | 27,80 | 28,10 | 27,60 | 27,80 | -0,71% | - |
| 22.12.2025 | 28,00 | 28,40 | 27,90 | 28,00 | -0,71% | 176,00 |
| 19.12.2025 | 29,20 | 29,40 | 28,00 | 28,20 | -3,42% | 427,00 |
| 18.12.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | 343,00 |
| 17.12.2025 | 29,00 | 29,10 | 28,50 | 29,00 | 0,69% | 179,00 |
| 16.12.2025 | 28,80 | 29,00 | 28,40 | 28,80 | 0,00% | 324,00 |
| 15.12.2025 | 28,70 | 28,80 | 28,20 | 28,80 | 1,41% | 660,00 |
| 12.12.2025 | 28,40 | 28,80 | 28,30 | 28,40 | 0,00% | 2.658,00 |
| 11.12.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 0,71% | 558,00 |
| 10.12.2025 | 28,40 | 28,40 | 28,00 | 28,20 | 0,71% | 360,00 |
| 09.12.2025 | 28,00 | 28,60 | 27,90 | 28,00 | 0,00% | 373,00 |
| 08.12.2025 | 28,80 | 29,60 | 28,00 | 28,00 | -1,41% | 663,00 |
| 05.12.2025 | 28,20 | 28,70 | 27,60 | 28,40 | 2,16% | 1.500,00 |