25,140€
1,70%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,88 | 25,17 | 24,80 | 25,14 | 1,09% | - |
| 07.05.2026 | 24,72 | 24,92 | 24,41 | 24,87 | 0,73% | - |
| 06.05.2026 | 24,86 | 25,12 | 24,36 | 24,69 | -0,84% | - |
| 05.05.2026 | 25,00 | 25,31 | 24,90 | 24,90 | -0,04% | 104,00 |
| 04.05.2026 | 24,88 | 25,16 | 24,66 | 24,91 | 0,69% | - |
| 30.04.2026 | 24,78 | 25,21 | 24,47 | 24,74 | -0,16% | - |
| 29.04.2026 | 25,48 | 25,56 | 24,78 | 24,78 | -2,44% | 2.126,00 |
| 28.04.2026 | 25,40 | 25,76 | 25,28 | 25,40 | 0,04% | - |
| 27.04.2026 | 25,16 | 25,72 | 25,13 | 25,39 | 0,71% | - |
| 24.04.2026 | 25,83 | 25,93 | 25,19 | 25,21 | -2,36% | - |
| 23.04.2026 | 25,12 | 25,91 | 25,12 | 25,82 | 2,38% | - |
| 22.04.2026 | 25,52 | 25,77 | 25,15 | 25,22 | -0,94% | - |
| 21.04.2026 | 25,71 | 25,97 | 25,08 | 25,46 | -0,82% | - |
| 20.04.2026 | 25,42 | 25,93 | 25,39 | 25,67 | 1,14% | - |
| 17.04.2026 | 25,66 | 25,92 | 25,36 | 25,38 | -0,86% | - |
| 16.04.2026 | 25,38 | 25,67 | 23,99 | 25,60 | -2,07% | - |
| 15.04.2026 | 26,66 | 26,94 | 26,11 | 26,14 | -1,43% | 380,00 |
| 14.04.2026 | 26,67 | 26,88 | 26,25 | 26,52 | -0,64% | 450,00 |
| 13.04.2026 | 27,45 | 27,75 | 26,61 | 26,69 | -2,38% | - |
| 10.04.2026 | 27,62 | 27,86 | 27,34 | 27,34 | -0,44% | - |
| 09.04.2026 | 27,08 | 27,62 | 26,83 | 27,46 | 1,40% | - |
| 08.04.2026 | 27,56 | 27,68 | 26,56 | 27,08 | -0,26% | - |
| 07.04.2026 | 27,20 | 27,32 | 26,90 | 27,15 | 0,18% | - |
| 02.04.2026 | 26,60 | 27,10 | 26,40 | 27,10 | 1,50% | - |
| 01.04.2026 | 26,40 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 31.03.2026 | 27,20 | 27,30 | 26,30 | 26,30 | -2,23% | - |
| 30.03.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 1,89% | - |
| 27.03.2026 | 26,60 | 26,80 | 26,10 | 26,40 | -0,38% | - |
| 26.03.2026 | 26,00 | 26,60 | 26,00 | 26,50 | 1,53% | - |
| 25.03.2026 | 26,20 | 26,40 | 25,70 | 26,10 | 0,00% | - |
| 24.03.2026 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | 7.605,00 |
| 23.03.2026 | 25,60 | 26,70 | 25,00 | 26,30 | 1,15% | - |
| 20.03.2026 | 26,00 | 26,40 | 25,70 | 26,00 | -0,76% | 2.025,00 |
| 19.03.2026 | 26,40 | 26,60 | 25,90 | 26,20 | -1,50% | 16.400,00 |
| 18.03.2026 | 27,10 | 27,40 | 25,90 | 26,60 | -1,48% | - |
| 17.03.2026 | 27,30 | 27,60 | 26,90 | 27,00 | -1,10% | 2.205,00 |
| 16.03.2026 | 27,70 | 27,80 | 27,10 | 27,30 | -0,73% | - |
| 13.03.2026 | 27,30 | 28,10 | 27,10 | 27,50 | 1,10% | - |
| 12.03.2026 | 26,70 | 27,40 | 26,70 | 27,20 | 1,49% | - |
| 11.03.2026 | 27,40 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 10.03.2026 | 27,90 | 28,20 | 27,20 | 27,30 | -2,50% | - |
| 09.03.2026 | 27,70 | 28,10 | 27,70 | 28,00 | -0,36% | - |
| 06.03.2026 | 28,20 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 05.03.2026 | 28,60 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 04.03.2026 | 28,00 | 28,90 | 27,90 | 28,70 | 0,35% | - |
| 03.03.2026 | 28,20 | 28,80 | 28,00 | 28,60 | 1,06% | - |
| 02.03.2026 | 27,70 | 28,40 | 27,60 | 28,30 | 1,43% | 290,00 |
| 27.02.2026 | 27,60 | 28,10 | 27,40 | 27,90 | 0,36% | - |
| 26.02.2026 | 28,20 | 28,40 | 27,80 | 27,80 | -1,77% | 1.400,00 |
| 25.02.2026 | 27,90 | 28,30 | 27,70 | 28,30 | 1,43% | - |
| 24.02.2026 | 28,10 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 23.02.2026 | 27,60 | 28,50 | 27,60 | 28,10 | 1,44% | 3.198,00 |
| 20.02.2026 | 28,00 | 28,10 | 27,60 | 27,70 | -0,72% | - |
| 19.02.2026 | 27,80 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 18.02.2026 | 28,20 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 17.02.2026 | 28,10 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 16.02.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 13.02.2026 | 27,60 | 28,30 | 27,60 | 28,30 | 2,54% | - |
| 12.02.2026 | 27,20 | 27,90 | 27,20 | 27,60 | 2,22% | - |
| 11.02.2026 | 27,40 | 27,60 | 26,90 | 27,00 | -1,10% | - |
| 10.02.2026 | 26,90 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 09.02.2026 | 26,90 | 27,50 | 26,30 | 26,90 | -0,37% | - |
| 06.02.2026 | 27,60 | 28,40 | 26,90 | 27,00 | -2,17% | - |
| 05.02.2026 | 27,60 | 28,10 | 27,40 | 27,60 | 0,36% | - |
| 04.02.2026 | 28,20 | 28,40 | 27,50 | 27,50 | -1,79% | - |
| 03.02.2026 | 28,30 | 28,70 | 27,90 | 28,00 | -0,71% | - |
| 02.02.2026 | 28,00 | 28,50 | 28,00 | 28,20 | -0,35% | - |
| 30.01.2026 | 27,40 | 28,30 | 27,30 | 28,30 | 3,28% | - |
| 29.01.2026 | 27,20 | 27,90 | 27,20 | 27,40 | 0,37% | - |
| 28.01.2026 | 27,90 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 27.01.2026 | 28,00 | 28,10 | 27,60 | 27,70 | -0,36% | - |
| 26.01.2026 | 28,00 | 28,40 | 27,80 | 27,80 | -0,71% | - |
| 23.01.2026 | 28,90 | 29,00 | 27,90 | 28,00 | -2,78% | - |
| 22.01.2026 | 28,80 | 29,00 | 28,50 | 28,80 | 0,70% | - |
| 21.01.2026 | 28,60 | 28,80 | 28,30 | 28,60 | -0,35% | - |
| 20.01.2026 | 28,90 | 28,90 | 28,40 | 28,70 | -1,03% | - |
| 19.01.2026 | 29,00 | 29,10 | 28,90 | 29,00 | -1,02% | 380,00 |
| 16.01.2026 | 29,20 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 15.01.2026 | 29,00 | 29,50 | 28,80 | 29,10 | 0,00% | - |
| 14.01.2026 | 28,20 | 29,10 | 28,20 | 29,10 | 2,83% | - |
| 13.01.2026 | 28,10 | 28,30 | 27,90 | 28,30 | 0,71% | - |
| 12.01.2026 | 27,40 | 28,30 | 27,20 | 28,10 | 2,55% | - |
| 09.01.2026 | 27,60 | 27,70 | 27,30 | 27,40 | 0,00% | - |
| 08.01.2026 | 27,00 | 27,90 | 26,90 | 27,40 | 1,48% | - |
| 07.01.2026 | 27,10 | 27,30 | 26,70 | 27,00 | 0,00% | - |
| 06.01.2026 | 26,80 | 27,10 | 26,70 | 27,00 | 0,75% | - |
| 05.01.2026 | 27,20 | 27,30 | 26,70 | 26,80 | -0,74% | - |
| 02.01.2026 | 26,90 | 27,40 | 26,90 | 27,00 | -1,46% | - |
| 30.12.2025 | 27,60 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 29.12.2025 | 27,50 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 23.12.2025 | 27,90 | 28,30 | 27,60 | 27,90 | -1,41% | - |
| 22.12.2025 | 28,10 | 28,30 | 27,90 | 28,30 | -3,74% | - |
| 19.12.2025 | 29,20 | 29,40 | 28,10 | 29,40 | 2,08% | 20,00 |
| 18.12.2025 | 29,00 | 29,70 | 28,80 | 28,80 | 0,35% | - |
| 17.12.2025 | 28,90 | 29,20 | 28,50 | 28,70 | 0,00% | - |
| 16.12.2025 | 28,80 | 28,90 | 28,30 | 28,70 | -0,35% | - |
| 15.12.2025 | 28,70 | 28,90 | 28,10 | 28,80 | 0,35% | 400,00 |
| 12.12.2025 | 28,60 | 29,00 | 28,20 | 28,70 | 1,41% | - |
| 11.12.2025 | 28,20 | 28,70 | 28,00 | 28,30 | 0,71% | - |
| 10.12.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 1,81% | - |