34,325$
0,72%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 34,30 | 34,43 | 34,10 | 34,33 | 0,72% | 81.927,00 |
| 02.09.2026 | 34,04 | 34,31 | 33,77 | 34,08 | -0,15% | 107.873,00 |
| 01.09.2026 | 34,09 | 34,16 | 33,78 | 34,13 | 0,15% | 79.943,00 |
| 31.08.2026 | 33,87 | 34,23 | 33,73 | 34,08 | -0,12% | 103.290,00 |
| 28.08.2026 | 33,81 | 34,14 | 33,77 | 34,12 | 1,16% | 136.717,00 |
| 27.08.2026 | 33,88 | 34,04 | 33,63 | 33,73 | -1,37% | 109.909,00 |
| 26.08.2026 | 34,36 | 34,42 | 34,05 | 34,20 | -0,26% | 81.381,00 |
| 25.08.2026 | 34,46 | 34,47 | 33,96 | 34,29 | -0,84% | 149.976,00 |
| 24.08.2026 | 34,03 | 34,81 | 33,98 | 34,58 | 1,62% | 175.378,00 |
| 21.08.2026 | 34,23 | 34,39 | 33,50 | 34,03 | -0,44% | 79.150,00 |
| 20.08.2026 | 33,58 | 34,38 | 33,39 | 34,18 | 1,06% | 86.689,00 |
| 19.08.2026 | 33,54 | 33,90 | 33,48 | 33,82 | 1,38% | 96.624,00 |
| 18.08.2026 | 33,32 | 33,65 | 33,08 | 33,36 | 0,76% | 110.340,00 |
| 17.08.2026 | 33,04 | 33,17 | 32,69 | 33,11 | -0,66% | 103.222,00 |
| 14.08.2026 | 33,00 | 33,38 | 32,96 | 33,33 | 1,03% | 115.159,00 |
| 13.08.2026 | 32,63 | 33,00 | 32,63 | 32,99 | 1,54% | 111.776,00 |
| 12.08.2026 | 32,47 | 32,57 | 32,23 | 32,49 | 0,03% | 121.837,00 |
| 11.08.2026 | 32,02 | 32,62 | 31,15 | 32,48 | 1,82% | 167.138,00 |
| 10.08.2026 | 31,61 | 32,05 | 31,20 | 31,90 | 0,63% | 112.665,00 |
| 07.08.2026 | 31,38 | 31,81 | 31,13 | 31,70 | 0,16% | 199.017,00 |
| 06.08.2026 | 31,33 | 31,75 | 30,96 | 31,65 | 2,69% | 150.246,00 |
| 05.08.2026 | 31,07 | 31,07 | 30,54 | 30,82 | -0,55% | 79.468,00 |
| 04.08.2026 | 30,77 | 31,00 | 30,37 | 30,99 | 0,58% | 106.499,00 |
| 03.08.2026 | 31,00 | 31,46 | 30,75 | 30,81 | -0,42% | 116.339,00 |
| 31.07.2026 | 30,83 | 31,25 | 30,77 | 30,94 | 0,06% | 116.602,00 |
| 30.07.2026 | 31,55 | 31,59 | 30,80 | 30,92 | -2,00% | 108.844,00 |
| 29.07.2026 | 31,96 | 32,18 | 31,29 | 31,55 | -1,13% | 147.811,00 |
| 28.07.2026 | 31,20 | 32,09 | 31,20 | 31,91 | 3,20% | 125.856,00 |
| 27.07.2026 | 31,35 | 31,46 | 30,76 | 30,92 | -0,67% | 107.967,00 |
| 24.07.2026 | 31,21 | 31,43 | 31,00 | 31,13 | 0,23% | 138.863,00 |
| 23.07.2026 | 30,81 | 31,17 | 30,63 | 31,06 | 0,00% | 124.926,00 |
| 22.07.2026 | 30,70 | 31,16 | 30,70 | 31,06 | 1,30% | 77.016,00 |
| 21.07.2026 | 31,00 | 31,06 | 30,60 | 30,66 | -1,92% | 131.427,00 |
| 20.07.2026 | 31,45 | 31,80 | 31,04 | 31,26 | -0,60% | 99.755,00 |
| 17.07.2026 | 31,60 | 31,85 | 31,20 | 31,45 | 0,48% | 140.434,00 |
| 16.07.2026 | 30,35 | 31,31 | 30,22 | 31,30 | 3,13% | 187.001,00 |
| 15.07.2026 | 30,91 | 31,14 | 30,32 | 30,35 | -2,16% | 148.978,00 |
| 14.07.2026 | 30,97 | 31,35 | 30,91 | 31,02 | 0,16% | 115.257,00 |
| 13.07.2026 | 30,78 | 31,03 | 30,61 | 30,97 | 1,21% | 159.603,00 |
| 10.07.2026 | 30,39 | 30,89 | 30,39 | 30,60 | 1,02% | 214.190,00 |
| 09.07.2026 | 30,16 | 30,39 | 29,47 | 30,29 | 1,07% | 320.961,00 |
| 08.07.2026 | 30,51 | 30,68 | 29,97 | 29,97 | -1,71% | 621.528,00 |
| 07.07.2026 | 31,00 | 31,57 | 30,37 | 30,49 | -0,94% | 391.996,00 |
| 06.07.2026 | 31,42 | 31,42 | 30,64 | 30,78 | -2,04% | 114.655,00 |
| 02.07.2026 | 30,89 | 31,62 | 30,89 | 31,42 | 1,62% | 121.161,00 |
| 01.07.2026 | 30,64 | 31,16 | 30,62 | 30,92 | 0,88% | 97.709,00 |
| 30.06.2026 | 30,66 | 30,88 | 30,40 | 30,65 | -0,52% | 96.801,00 |
| 29.06.2026 | 30,68 | 30,90 | 30,50 | 30,81 | 0,23% | 132.581,00 |
| 26.06.2026 | 30,53 | 30,90 | 30,43 | 30,74 | 1,42% | 642.037,00 |
| 25.06.2026 | 30,43 | 30,60 | 29,93 | 30,31 | -0,39% | 116.717,00 |
| 24.06.2026 | 30,38 | 30,55 | 30,24 | 30,43 | 0,63% | 84.544,00 |
| 23.06.2026 | 29,79 | 30,31 | 29,63 | 30,24 | 2,54% | 112.735,00 |
| 22.06.2026 | 29,37 | 29,75 | 29,37 | 29,49 | -0,14% | 175.363,00 |
| 18.06.2026 | 30,10 | 30,17 | 29,42 | 29,53 | -0,20% | 241.614,00 |
| 17.06.2026 | 29,71 | 29,78 | 29,40 | 29,59 | -0,77% | 130.475,00 |
| 16.06.2026 | 29,97 | 30,23 | 29,57 | 29,82 | 0,07% | 88.308,00 |
| 15.06.2026 | 29,92 | 30,13 | 29,59 | 29,80 | -0,57% | 101.003,00 |
| 12.06.2026 | 30,07 | 30,18 | 29,65 | 29,97 | 0,94% | 91.174,00 |
| 11.06.2026 | 30,27 | 30,46 | 29,66 | 29,69 | -2,05% | 162.654,00 |
| 10.06.2026 | 30,43 | 30,79 | 30,27 | 30,31 | 0,17% | 137.365,00 |
| 09.06.2026 | 29,70 | 30,56 | 29,70 | 30,26 | 1,89% | 103.423,00 |
| 08.06.2026 | 30,16 | 30,35 | 29,69 | 29,70 | -1,92% | 85.370,00 |
| 05.06.2026 | 29,67 | 30,43 | 29,64 | 30,28 | 2,30% | 119.148,00 |
| 04.06.2026 | 29,63 | 29,89 | 29,41 | 29,60 | 0,89% | 74.907,00 |
| 03.06.2026 | 29,90 | 30,09 | 29,34 | 29,34 | -1,97% | 119.977,00 |
| 02.06.2026 | 29,50 | 29,96 | 29,39 | 29,93 | 1,32% | 88.199,00 |
| 01.06.2026 | 29,69 | 29,75 | 29,33 | 29,54 | -1,24% | 136.778,00 |
| 29.05.2026 | 29,64 | 29,97 | 29,59 | 29,91 | 0,50% | 89.364,00 |
| 28.05.2026 | 29,88 | 30,03 | 29,67 | 29,76 | -0,43% | 99.186,00 |
| 27.05.2026 | 29,85 | 30,29 | 29,83 | 29,89 | -0,10% | 73.639,00 |
| 26.05.2026 | 29,87 | 30,08 | 29,59 | 29,92 | 0,17% | 114.057,00 |
| 22.05.2026 | 29,80 | 29,97 | 29,65 | 29,87 | 0,23% | 140.813,00 |
| 21.05.2026 | 29,40 | 29,87 | 29,22 | 29,80 | 1,09% | 109.584,00 |
| 20.05.2026 | 29,39 | 29,71 | 29,06 | 29,48 | 0,75% | 165.234,00 |
| 19.05.2026 | 29,25 | 29,56 | 29,06 | 29,26 | -0,10% | 79.167,00 |
| 18.05.2026 | 29,15 | 29,58 | 29,08 | 29,29 | 0,79% | 120.128,00 |
| 15.05.2026 | 29,27 | 29,43 | 29,00 | 29,06 | -0,79% | 129.995,00 |
| 14.05.2026 | 29,56 | 29,77 | 29,29 | 29,29 | -0,81% | 98.331,00 |
| 13.05.2026 | 29,36 | 29,54 | 29,16 | 29,53 | -0,10% | 121.468,00 |
| 12.05.2026 | 29,61 | 29,93 | 29,53 | 29,56 | 0,07% | 131.227,00 |
| 11.05.2026 | 29,73 | 29,78 | 29,43 | 29,54 | -0,20% | 146.065,00 |
| 08.05.2026 | 29,20 | 29,68 | 29,20 | 29,60 | 1,47% | 168.415,00 |
| 07.05.2026 | 28,92 | 29,27 | 28,70 | 29,17 | 0,59% | 114.391,00 |
| 06.05.2026 | 29,13 | 29,25 | 28,53 | 29,00 | -0,38% | 151.628,00 |
| 05.05.2026 | 29,28 | 29,62 | 29,11 | 29,11 | -0,07% | 132.021,00 |
| 04.05.2026 | 29,33 | 29,47 | 28,90 | 29,13 | -0,07% | 143.382,00 |
| 01.05.2026 | 29,06 | 29,24 | 28,85 | 29,15 | 0,45% | 143.079,00 |
| 30.04.2026 | 29,18 | 29,31 | 28,72 | 29,02 | -0,27% | 186.652,00 |
| 29.04.2026 | 29,62 | 29,62 | 28,99 | 29,10 | -2,15% | 185.032,00 |
| 28.04.2026 | 30,04 | 30,16 | 29,60 | 29,74 | 0,00% | 129.873,00 |
| 27.04.2026 | 29,85 | 30,14 | 29,54 | 29,74 | 0,71% | 222.379,00 |
| 24.04.2026 | 30,05 | 30,28 | 29,52 | 29,53 | -2,15% | 129.958,00 |
| 23.04.2026 | 29,77 | 30,38 | 29,77 | 30,18 | 2,06% | 132.270,00 |
| 22.04.2026 | 29,84 | 30,01 | 29,46 | 29,57 | -0,94% | 148.232,00 |
| 21.04.2026 | 30,20 | 30,37 | 29,41 | 29,85 | -1,32% | 413.663,00 |
| 20.04.2026 | 30,04 | 30,56 | 30,04 | 30,25 | 0,57% | 197.436,00 |
| 17.04.2026 | 30,70 | 30,70 | 29,90 | 30,08 | -0,30% | 258.338,00 |
| 16.04.2026 | 28,50 | 30,45 | 28,26 | 30,17 | -2,22% | 734.653,00 |
| 15.04.2026 | 31,30 | 31,30 | 30,82 | 30,86 | -1,89% | 82.326,00 |
| 14.04.2026 | 31,30 | 31,56 | 31,00 | 31,45 | 0,26% | 87.743,00 |