33,830$
1,05%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 33,56 | 33,98 | 33,11 | 33,83 | 1,05% | 131.056,00 |
| 12.12.2025 | 33,43 | 33,86 | 33,20 | 33,48 | 0,54% | 64.282,00 |
| 11.12.2025 | 33,01 | 33,57 | 32,94 | 33,30 | 1,09% | 74.688,00 |
| 10.12.2025 | 32,64 | 33,21 | 32,50 | 32,94 | 0,95% | 147.742,00 |
| 09.12.2025 | 32,73 | 33,32 | 32,52 | 32,63 | -0,15% | 65.858,00 |
| 08.12.2025 | 33,15 | 33,16 | 32,55 | 32,68 | -1,37% | 69.316,00 |
| 05.12.2025 | 32,47 | 33,47 | 32,33 | 33,14 | 1,95% | 140.560,00 |
| 04.12.2025 | 32,44 | 32,78 | 32,18 | 32,50 | 0,18% | 65.356,00 |
| 03.12.2025 | 32,23 | 32,53 | 31,94 | 32,44 | 1,22% | 55.741,00 |
| 02.12.2025 | 32,30 | 32,50 | 31,87 | 32,05 | -0,64% | 41.287,00 |
| 01.12.2025 | 32,25 | 32,59 | 32,03 | 32,26 | -1,15% | 58.437,00 |
| 28.11.2025 | 32,70 | 32,70 | 32,30 | 32,63 | -0,03% | 47.645,00 |
| 26.11.2025 | 32,17 | 32,80 | 32,17 | 32,64 | 1,46% | 78.922,00 |
| 25.11.2025 | 31,78 | 32,30 | 31,71 | 32,17 | 1,77% | 79.071,00 |
| 24.11.2025 | 31,74 | 31,74 | 31,36 | 31,61 | 1,30% | 53.112,00 |
| 20.11.2025 | 31,31 | 31,49 | 30,93 | 31,21 | 0,40% | 68.125,00 |
| 19.11.2025 | 31,65 | 31,74 | 31,08 | 31,08 | -1,92% | 80.844,00 |
| 18.11.2025 | 32,04 | 32,10 | 31,53 | 31,69 | -0,75% | 72.748,00 |
| 17.11.2025 | 32,39 | 32,39 | 31,80 | 31,93 | -0,41% | 48.354,00 |
| 13.11.2025 | 31,88 | 32,35 | 31,88 | 32,06 | 0,31% | 89.686,00 |
| 12.11.2025 | 32,04 | 32,27 | 31,76 | 31,96 | -0,65% | 59.232,00 |
| 11.11.2025 | 32,11 | 32,64 | 31,70 | 32,17 | 0,69% | 75.752,00 |
| 10.11.2025 | 32,02 | 32,32 | 31,69 | 31,95 | -0,37% | 67.973,00 |
| 07.11.2025 | 32,55 | 32,76 | 31,81 | 32,07 | -1,17% | 69.949,00 |
| 06.11.2025 | 32,48 | 33,24 | 32,15 | 32,45 | 0,03% | 103.819,00 |
| 05.11.2025 | 32,35 | 32,75 | 32,12 | 32,44 | 0,06% | 112.271,00 |
| 04.11.2025 | 31,22 | 32,47 | 31,22 | 32,42 | 3,94% | 190.979,00 |
| 03.11.2025 | 31,00 | 31,25 | 30,40 | 31,19 | 0,39% | 103.478,00 |
| 31.10.2025 | 30,60 | 31,17 | 30,34 | 31,07 | 0,75% | 137.943,00 |
| 30.10.2025 | 30,91 | 31,29 | 30,61 | 30,84 | -0,26% | 109.744,00 |
| 29.10.2025 | 32,28 | 32,38 | 30,75 | 30,92 | -4,74% | 85.974,00 |
| 28.10.2025 | 32,43 | 32,67 | 31,83 | 32,46 | -0,49% | 137.021,00 |
| 27.10.2025 | 31,96 | 32,79 | 31,59 | 32,62 | 1,84% | 140.815,00 |
| 24.10.2025 | 32,31 | 32,48 | 31,92 | 32,03 | -0,87% | 43.979,00 |
| 23.10.2025 | 32,42 | 32,49 | 31,81 | 32,31 | 0,28% | 88.475,00 |
| 22.10.2025 | 32,18 | 32,52 | 31,76 | 32,22 | 0,34% | 63.409,00 |
| 21.10.2025 | 32,46 | 32,46 | 31,58 | 32,11 | -1,08% | 113.763,00 |
| 20.10.2025 | 31,32 | 32,48 | 31,17 | 32,46 | 4,27% | 96.095,00 |
| 17.10.2025 | 31,19 | 31,34 | 30,90 | 31,13 | -0,19% | 48.618,00 |
| 16.10.2025 | 31,11 | 31,44 | 31,00 | 31,19 | 0,16% | 99.818,00 |
| 15.10.2025 | 30,73 | 31,25 | 30,65 | 31,14 | 1,24% | 77.424,00 |
| 14.10.2025 | 30,55 | 30,95 | 30,55 | 30,76 | 0,69% | 79.538,00 |
| 13.10.2025 | 31,03 | 31,24 | 30,28 | 30,55 | -1,56% | 66.815,00 |
| 10.10.2025 | 30,86 | 31,17 | 30,66 | 31,04 | 0,76% | 79.754,00 |
| 09.10.2025 | 30,63 | 31,00 | 30,47 | 30,80 | 0,42% | 56.512,00 |
| 08.10.2025 | 30,38 | 30,71 | 30,34 | 30,67 | 0,99% | 72.653,00 |
| 07.10.2025 | 30,17 | 30,54 | 30,01 | 30,37 | 0,50% | 97.999,00 |
| 06.10.2025 | 30,05 | 30,28 | 29,99 | 30,22 | 0,13% | 79.382,00 |
| 02.10.2025 | 29,95 | 30,18 | 29,68 | 30,18 | 0,77% | 171.332,00 |
| 01.10.2025 | 30,33 | 30,33 | 29,92 | 29,95 | -1,55% | 110.441,00 |
| 30.09.2025 | 30,26 | 30,49 | 30,22 | 30,42 | 0,00% | 86.665,00 |
| 29.09.2025 | 30,72 | 30,86 | 30,33 | 30,42 | -1,07% | 76.722,00 |
| 26.09.2025 | 30,49 | 30,90 | 30,49 | 30,75 | 0,85% | 76.803,00 |
| 25.09.2025 | 30,90 | 31,22 | 30,47 | 30,49 | -1,26% | 76.967,00 |
| 24.09.2025 | 31,03 | 31,17 | 30,77 | 30,88 | -0,74% | 82.522,00 |
| 23.09.2025 | 30,78 | 31,20 | 30,62 | 31,11 | 1,17% | 73.897,00 |
| 22.09.2025 | 30,61 | 30,88 | 30,46 | 30,75 | 0,29% | 112.640,00 |
| 19.09.2025 | 30,64 | 30,83 | 30,47 | 30,66 | -0,07% | 427.461,00 |
| 18.09.2025 | 30,42 | 30,73 | 30,25 | 30,68 | 0,76% | 83.689,00 |
| 17.09.2025 | 30,24 | 30,82 | 30,24 | 30,45 | 1,06% | 123.813,00 |
| 16.09.2025 | 30,37 | 30,55 | 30,08 | 30,13 | -0,92% | 66.830,00 |
| 15.09.2025 | 30,86 | 30,95 | 30,24 | 30,41 | -1,46% | 95.590,00 |
| 12.09.2025 | 30,96 | 31,06 | 30,65 | 30,86 | -0,29% | 96.749,00 |
| 11.09.2025 | 30,49 | 30,97 | 30,48 | 30,95 | 1,41% | 72.604,00 |
| 10.09.2025 | 30,70 | 30,93 | 30,19 | 30,52 | -0,52% | 110.782,00 |
| 09.09.2025 | 30,34 | 30,69 | 30,34 | 30,68 | 0,79% | 101.510,00 |
| 08.09.2025 | 31,06 | 31,06 | 30,32 | 30,44 | -1,84% | 90.880,00 |
| 05.09.2025 | 30,86 | 31,10 | 30,65 | 31,01 | 0,88% | 95.743,00 |
| 04.09.2025 | 30,51 | 30,75 | 30,36 | 30,74 | 0,99% | 68.862,00 |
| 03.09.2025 | 30,29 | 30,66 | 30,00 | 30,44 | 0,30% | 153.208,00 |
| 02.09.2025 | 31,04 | 31,15 | 30,28 | 30,35 | -2,32% | 94.412,00 |
| 29.08.2025 | 31,12 | 31,27 | 31,00 | 31,07 | 0,13% | 89.338,00 |
| 28.08.2025 | 31,36 | 31,39 | 30,83 | 31,03 | -0,77% | 73.723,00 |
| 27.08.2025 | 30,97 | 31,48 | 30,84 | 31,27 | 0,81% | 94.753,00 |
| 26.08.2025 | 31,20 | 31,20 | 30,78 | 31,02 | -0,58% | 481.238,00 |
| 25.08.2025 | 31,76 | 31,76 | 31,19 | 31,20 | -1,70% | 78.036,00 |
| 22.08.2025 | 31,30 | 31,84 | 31,19 | 31,74 | 2,19% | 93.381,00 |
| 21.08.2025 | 30,97 | 31,14 | 30,84 | 31,06 | 0,03% | 64.540,00 |
| 20.08.2025 | 31,48 | 31,67 | 30,86 | 31,05 | -0,58% | 93.160,00 |
| 19.08.2025 | 30,76 | 31,29 | 30,50 | 31,23 | 1,69% | 90.756,00 |
| 18.08.2025 | 30,90 | 31,05 | 30,46 | 30,71 | -0,65% | 96.295,00 |
| 15.08.2025 | 30,75 | 30,99 | 30,44 | 30,91 | 0,78% | 169.518,00 |
| 14.08.2025 | 31,21 | 31,21 | 30,56 | 30,67 | -1,82% | 101.397,00 |
| 13.08.2025 | 31,84 | 32,00 | 31,16 | 31,24 | -1,92% | 133.868,00 |
| 12.08.2025 | 31,03 | 32,07 | 30,42 | 31,85 | 3,04% | 188.385,00 |
| 11.08.2025 | 30,93 | 31,37 | 30,55 | 30,91 | -0,06% | 98.051,00 |
| 08.08.2025 | 31,00 | 31,09 | 30,57 | 30,93 | 0,16% | 84.639,00 |
| 07.08.2025 | 30,67 | 30,97 | 30,44 | 30,88 | 0,98% | 89.179,00 |
| 06.08.2025 | 30,21 | 30,65 | 30,07 | 30,58 | 1,39% | 69.836,00 |
| 05.08.2025 | 30,56 | 30,60 | 30,08 | 30,16 | -1,69% | 111.821,00 |
| 04.08.2025 | 30,41 | 30,84 | 30,38 | 30,68 | 0,76% | 89.568,00 |
| 01.08.2025 | 30,58 | 31,05 | 30,36 | 30,45 | 0,53% | 141.834,00 |
| 31.07.2025 | 30,66 | 30,70 | 30,00 | 30,29 | -1,30% | 124.785,00 |
| 30.07.2025 | 30,68 | 31,18 | 30,63 | 30,69 | 0,02% | 99.066,00 |
| 29.07.2025 | 30,24 | 30,69 | 30,15 | 30,69 | 1,77% | 85.469,00 |
| 28.07.2025 | 30,60 | 30,63 | 30,11 | 30,15 | -1,37% | 84.646,00 |
| 25.07.2025 | 31,01 | 31,15 | 30,46 | 30,57 | -1,42% | 114.473,00 |
| 24.07.2025 | 31,10 | 31,23 | 31,00 | 31,01 | -0,93% | 80.163,00 |
| 23.07.2025 | 31,76 | 31,76 | 31,11 | 31,30 | -1,17% | 79.634,00 |
| 22.07.2025 | 31,03 | 32,00 | 31,03 | 31,67 | 2,03% | 132.868,00 |