32,491$
-0,64%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,17 | 32,64 | 32,12 | 32,49 | -0,64% | 87.625,00 |
| 06.03.2026 | 32,31 | 32,71 | 32,07 | 32,70 | 0,29% | 116.116,00 |
| 05.03.2026 | 33,03 | 33,13 | 32,55 | 32,61 | -2,11% | 86.326,00 |
| 04.03.2026 | 33,37 | 33,76 | 32,99 | 33,31 | 0,20% | 83.623,00 |
| 03.03.2026 | 32,64 | 33,43 | 32,45 | 33,25 | 0,32% | 83.506,00 |
| 02.03.2026 | 32,52 | 33,20 | 32,52 | 33,14 | 0,79% | 77.797,00 |
| 27.02.2026 | 32,69 | 33,29 | 32,69 | 32,88 | -0,39% | 53.587,00 |
| 26.02.2026 | 33,19 | 33,32 | 32,93 | 33,01 | -1,08% | 134.376,00 |
| 25.02.2026 | 32,98 | 33,38 | 32,53 | 33,37 | 1,26% | 61.289,00 |
| 24.02.2026 | 33,13 | 33,13 | 32,73 | 32,95 | 0,68% | 68.299,00 |
| 20.02.2026 | 33,00 | 33,16 | 32,55 | 32,73 | -0,64% | 68.983,00 |
| 19.02.2026 | 32,77 | 33,20 | 32,68 | 32,94 | 0,46% | 168.607,00 |
| 18.02.2026 | 33,21 | 33,23 | 32,78 | 32,79 | -1,65% | 76.600,00 |
| 17.02.2026 | 33,63 | 33,80 | 33,29 | 33,34 | -0,42% | 57.267,00 |
| 13.02.2026 | 32,99 | 33,55 | 32,70 | 33,48 | 2,01% | 53.805,00 |
| 12.02.2026 | 32,46 | 33,09 | 32,16 | 32,82 | 1,89% | 71.696,00 |
| 11.02.2026 | 32,56 | 32,59 | 32,09 | 32,21 | -0,94% | 56.548,00 |
| 10.02.2026 | 32,07 | 32,74 | 32,04 | 32,52 | 1,45% | 57.854,00 |
| 09.02.2026 | 31,84 | 32,11 | 31,33 | 32,05 | 0,75% | 83.849,00 |
| 06.02.2026 | 32,81 | 32,88 | 31,79 | 31,81 | -2,21% | 92.776,00 |
| 05.02.2026 | 32,60 | 33,11 | 32,50 | 32,53 | 0,12% | 130.842,00 |
| 04.02.2026 | 33,38 | 33,38 | 32,47 | 32,49 | -2,11% | 89.766,00 |
| 03.02.2026 | 33,28 | 33,94 | 33,06 | 33,19 | -0,66% | 81.804,00 |
| 02.02.2026 | 33,64 | 33,81 | 33,28 | 33,41 | -0,48% | 83.677,00 |
| 30.01.2026 | 32,74 | 33,57 | 32,58 | 33,57 | 2,28% | 86.464,00 |
| 29.01.2026 | 32,69 | 33,17 | 32,65 | 32,82 | 0,49% | 115.547,00 |
| 28.01.2026 | 33,43 | 33,44 | 32,61 | 32,66 | -2,33% | 72.978,00 |
| 27.01.2026 | 33,24 | 33,54 | 33,01 | 33,44 | 0,60% | 36.900,00 |
| 26.01.2026 | 33,30 | 33,74 | 33,22 | 33,24 | -1,74% | 41.931,00 |
| 22.01.2026 | 33,64 | 34,09 | 33,48 | 33,83 | 0,65% | 67.198,00 |
| 21.01.2026 | 33,46 | 33,93 | 33,19 | 33,61 | 0,51% | 61.377,00 |
| 20.01.2026 | 33,75 | 33,76 | 33,29 | 33,44 | -1,47% | 46.977,00 |
| 16.01.2026 | 33,66 | 34,05 | 33,53 | 33,94 | 0,41% | 71.172,00 |
| 15.01.2026 | 33,73 | 34,13 | 33,57 | 33,80 | 0,18% | 51.562,00 |
| 14.01.2026 | 33,02 | 33,92 | 33,00 | 33,74 | 2,27% | 77.535,00 |
| 13.01.2026 | 32,81 | 33,02 | 32,51 | 32,99 | 0,58% | 39.082,00 |
| 12.01.2026 | 32,24 | 33,01 | 32,10 | 32,80 | 2,15% | 68.716,00 |
| 09.01.2026 | 32,14 | 32,23 | 31,78 | 32,11 | 0,09% | 76.963,00 |
| 08.01.2026 | 31,51 | 32,39 | 31,51 | 32,08 | 1,65% | 67.991,00 |
| 07.01.2026 | 31,67 | 31,93 | 31,25 | 31,56 | -0,25% | 57.898,00 |
| 06.01.2026 | 31,37 | 31,70 | 31,31 | 31,64 | 0,44% | 80.248,00 |
| 05.01.2026 | 31,52 | 31,80 | 31,39 | 31,50 | -0,66% | 70.186,00 |
| 02.01.2026 | 31,79 | 32,01 | 31,51 | 31,71 | -0,41% | 69.098,00 |
| 31.12.2025 | 32,14 | 32,30 | 31,80 | 31,84 | -1,39% | 44.299,00 |
| 30.12.2025 | 32,49 | 32,75 | 32,25 | 32,29 | -0,83% | 48.120,00 |
| 29.12.2025 | 32,44 | 32,80 | 32,44 | 32,56 | 0,37% | 59.837,00 |
| 26.12.2025 | 32,81 | 32,86 | 32,40 | 32,44 | -0,80% | 49.899,00 |
| 24.12.2025 | 32,79 | 32,99 | 32,51 | 32,70 | 0,09% | 33.010,00 |
| 23.12.2025 | 32,73 | 32,92 | 32,58 | 32,67 | -0,55% | 56.471,00 |
| 22.12.2025 | 32,87 | 33,25 | 32,76 | 32,85 | -0,51% | 84.931,00 |
| 19.12.2025 | 33,97 | 33,99 | 32,90 | 33,02 | -3,34% | 241.538,00 |
| 18.12.2025 | 34,07 | 34,30 | 33,85 | 34,16 | 0,65% | 85.079,00 |
| 17.12.2025 | 33,75 | 34,13 | 33,65 | 33,94 | 0,52% | 67.989,00 |
| 16.12.2025 | 33,76 | 33,84 | 33,44 | 33,77 | -0,19% | 90.158,00 |
| 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 |